Guangzhou Tinci Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	25.600	27.360	25.200	27.290	27.290	64,903,589
2026-10-22	26.890	27.080	25.900	25.900	25.900	45,407,599
2026-10-21	28.010	28.180	26.720	26.880	26.880	61,775,963
2026-10-20	27.740	28.490	27.720	28.090	28.090	41,483,606
2026-10-19	28.540	28.560	27.510	27.910	27.910	52,847,033
2026-10-16	29.990	30.100	28.430	28.730	28.730	63,029,803
2026-10-15	29.360	30.150	28.850	29.460	29.460	79,287,180
2026-10-14	32.620	33.270	30.860	30.900	30.900	83,350,688
2026-10-13	33.710	34.390	31.510	32.800	32.800	130,768,398
2026-10-12	35.680	36.270	34.540	34.740	34.740	165,791,734
2026-10-09	32.690	35.960	32.220	35.680	35.680	203,643,500
2026-10-08	31.210	33.400	31.150	32.690	32.690	85,430,039
2026-09-30	31.450	31.970	30.830	31.200	31.200	35,534,695
2026-09-29	30.780	31.500	30.700	31.080	31.080	36,069,090
2026-09-28	31.700	31.750	30.340	30.470	30.470	35,069,762
2026-09-24	32.710	32.900	31.750	31.760	31.760	28,750,523
2026-09-23	33.130	33.260	32.670	32.840	32.840	29,298,889
2026-09-22	33.650	33.690	33.210	33.310	33.310	36,450,926
2026-09-21	33.370	33.640	33.230	33.530	33.530	34,353,484
2026-09-18	33.180	33.490	32.860	33.360	33.360	37,004,832
2026-09-17	32.880	33.340	32.720	32.880	32.880	23,910,080
2026-09-16	32.890	33.250	32.100	33.100	33.100	38,366,070
2026-09-15	32.710	33.490	32.640	32.790	32.790	32,786,523
2026-09-14	32.000	33.630	31.940	33.040	33.040	39,992,684
2026-09-11	32.700	32.710	31.680	32.310	32.310	40,493,547
2026-09-10	33.480	33.480	32.980	33.150	33.150	26,335,188
2026-09-09	33.540	33.860	33.270	33.660	33.660	31,294,371
2026-09-08	34.000	34.120	33.500	33.670	33.670	32,149,631
2026-09-07	33.830	34.130	33.500	34.000	34.000	30,277,266
2026-09-04	34.680	34.880	33.620	33.830	33.830	37,726,449
2026-09-03	34.940	35.010	34.310	34.600	34.600	26,896,984
2026-09-02	35.200	35.230	34.140	34.440	34.340	45,960,133
2026-09-01	36.530	36.890	35.600	35.610	35.507	42,672,836
2026-08-31	37.060	37.060	35.660	36.440	36.334	54,714,174
2026-08-28	37.200	37.470	36.800	37.150	37.042	44,124,281
2026-08-27	36.560	37.360	36.000	37.270	37.162	47,651,899
2026-08-26	36.430	37.220	36.110	36.780	36.673	41,793,441
2026-08-25	37.000	37.140	35.500	36.400	36.294	55,662,507
2026-08-24	38.300	39.100	37.200	37.480	37.371	57,728,028
2026-08-21	37.250	38.930	36.150	37.960	37.850	71,027,574
2026-08-20	38.190	38.380	36.890	37.080	36.972	50,466,965
2026-08-19	38.150	39.670	37.800	37.970	37.860	59,315,760
2026-08-18	40.050	40.480	39.020	39.170	39.056	53,432,517
2026-08-17	39.480	40.080	38.900	40.040	39.924	50,694,837
2026-08-14	38.810	40.390	38.810	39.470	39.355	63,852,299
2026-08-13	39.500	39.850	38.810	38.810	38.697	58,455,660
2026-08-12	39.390	40.380	39.250	39.460	39.345	56,594,450
2026-08-11	39.500	40.200	39.040	39.480	39.365	58,596,569
2026-08-10	39.320	39.860	38.910	39.620	39.505	64,280,843
2026-08-07	39.260	39.530	38.200	39.330	39.216	75,331,544
2026-08-06	39.060	39.350	38.350	39.250	39.136	78,413,636
2026-08-05	37.120	39.070	37.120	39.050	38.937	81,105,629
2026-08-04	35.980	37.260	35.940	37.110	37.002	53,424,215
2026-08-03	35.750	36.370	34.890	35.940	35.836	45,212,122
2026-07-31	36.480	37.500	35.740	35.740	35.636	71,315,573
2026-07-30	36.770	37.100	35.520	35.680	35.576	59,454,438
2026-07-29	37.050	37.930	34.750	36.790	36.683	79,826,911
2026-07-28	37.680	38.880	37.050	37.290	37.182	69,089,873
2026-07-27	37.450	38.680	37.030	38.290	38.179	78,766,837

Page 1 of 1 · 59 trading days

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.