Guangzhou Tinci Materials Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.800	18.150	17.710	17.970	17.700	40,661,350
2024-10-29	18.800	19.080	18.050	18.070	17.799	65,865,185
2024-10-28	18.810	18.940	18.150	18.750	18.469	98,376,270
2024-10-25	17.020	18.720	17.020	18.720	18.439	106,457,563
2024-10-24	17.450	17.600	16.950	17.020	16.765	47,454,534
2024-10-23	17.250	18.020	16.760	17.700	17.434	83,311,735
2024-10-22	16.710	17.140	16.390	17.110	16.853	48,785,748
2024-10-21	16.550	17.000	16.420	16.690	16.440	56,568,442
2024-10-18	15.740	16.930	15.630	16.450	16.203	57,909,432
2024-10-17	16.000	16.240	15.700	15.730	15.494	28,041,729
2024-10-16	15.990	16.160	15.750	15.880	15.642	36,652,646
2024-10-15	16.550	16.740	16.220	16.230	15.986	38,970,710
2024-10-14	16.490	16.850	16.150	16.720	16.469	42,605,556
2024-10-11	17.570	17.660	16.220	16.480	16.233	55,123,916
2024-10-10	17.960	18.750	17.450	17.750	17.484	56,925,831
2024-10-09	20.080	20.080	18.330	18.330	18.055	83,197,829
2024-10-08	20.370	20.370	19.010	20.370	20.064	112,265,617
2024-09-30	17.850	18.520	17.400	18.520	18.242	95,988,729
2024-09-27	15.680	16.910	15.620	16.840	16.587	83,802,194
2024-09-26	14.250	15.390	14.220	15.370	15.139	52,275,287
2024-09-25	14.500	14.790	14.300	14.320	14.105	49,584,613
2024-09-24	13.200	14.280	13.160	14.240	14.026	68,212,541
2024-09-23	12.950	13.300	12.860	13.080	12.884	22,346,447
2024-09-20	13.380	13.440	12.900	12.960	12.766	32,137,736
2024-09-19	13.380	13.770	13.080	13.380	13.179	33,177,645
2024-09-18	13.660	13.660	13.150	13.240	13.041	25,491,090
2024-09-13	14.400	14.500	13.690	13.690	13.485	36,271,551
2024-09-12	14.570	14.810	14.330	14.330	14.115	66,941,011
2024-09-11	13.620	15.020	13.620	14.890	14.667	95,714,426
2024-09-10	13.880	13.960	13.500	13.650	13.445	15,587,932
2024-09-09	13.860	14.060	13.790	13.870	13.662	11,724,521
2024-09-06	14.270	14.300	13.940	13.950	13.741	15,602,372
2024-09-05	14.400	14.850	14.210	14.300	14.085	23,899,909
2024-09-04	14.180	14.680	14.180	14.420	14.204	29,187,395
2024-09-03	13.940	14.580	13.840	14.320	14.105	27,778,646
2024-09-02	14.290	14.520	13.950	13.950	13.741	19,348,348
2024-08-30	14.040	14.680	13.880	14.350	14.135	33,044,972
2024-08-29	13.550	14.120	13.550	13.990	13.780	23,217,613
2024-08-28	13.500	13.720	13.310	13.650	13.445	15,541,999
2024-08-27	13.850	13.880	13.550	13.580	13.376	17,218,857
2024-08-26	13.720	14.500	13.720	13.920	13.711	32,157,587
2024-08-23	13.900	14.130	13.700	13.720	13.514	17,365,113
2024-08-22	14.260	14.410	13.940	13.960	13.751	21,508,906
2024-08-21	13.810	14.500	13.760	14.240	14.026	32,412,926
2024-08-20	14.160	14.490	13.900	13.930	13.721	21,031,286
2024-08-19	14.160	14.420	14.130	14.170	13.957	12,105,108
2024-08-16	14.520	14.560	14.200	14.210	13.997	16,407,445
2024-08-15	14.390	14.690	14.260	14.510	14.292	17,424,003
2024-08-14	14.770	14.960	14.440	14.470	14.253	14,846,958
2024-08-13	14.450	14.880	14.310	14.770	14.548	20,795,896
2024-08-12	14.700	14.880	14.460	14.530	14.312	16,119,086
2024-08-09	15.190	15.390	14.720	14.720	14.499	17,050,564
2024-08-08	14.960	15.290	14.810	15.090	14.864	17,825,597
2024-08-07	15.250	15.250	14.950	15.050	14.824	14,096,120
2024-08-06	15.180	15.380	14.980	15.210	14.982	16,627,825
2024-08-05	15.200	15.680	14.970	14.980	14.755	20,590,645
2024-08-02	15.400	15.710	15.280	15.290	15.061	17,802,125
2024-08-01	15.710	15.770	15.360	15.450	15.218	19,673,940
2024-07-31	14.770	15.710	14.580	15.690	15.455	36,274,652
2024-07-30	15.060	15.140	14.660	14.730	14.509	24,722,223

← NewerPage 9 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1000 CNY
2026-04-29	0.3000 CNY
2026-01-12	0.0500 CNY
2025-05-22	0.1000 CNY
2024-04-29	0.3000 CNY
2023-05-16	0.6000 CNY
2022-05-16	1.0000 CNY
2021-04-27	0.2000 CNY
2020-06-23	0.0500 CNY
2019-07-03	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.