Shenzhen - Delayed Quote CNY

Guangzhou Tinci Materials Technology Co., Ltd. (002709.SZ)

20.86 +0.60 (+2.96%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 19.98 20.97 19.98 20.86 20.86 37,538,525
Apr 25, 2024 20.00 20.66 19.77 20.26 20.26 30,042,608
Apr 24, 2024 20.50 20.58 19.91 20.18 20.18 38,204,372
Apr 23, 2024 20.53 21.23 20.52 20.78 20.78 29,313,967
Apr 22, 2024 21.13 21.59 20.36 20.43 20.43 35,716,852
Apr 19, 2024 22.02 22.34 21.20 21.33 21.33 48,217,313
Apr 18, 2024 22.65 23.14 21.83 22.48 22.48 43,242,895
Apr 17, 2024 22.72 23.43 22.40 22.99 22.99 45,727,075
Apr 16, 2024 23.85 23.86 22.30 22.42 22.42 49,486,324
Apr 15, 2024 24.00 24.86 23.49 24.25 24.25 48,248,780
Apr 12, 2024 25.00 25.47 24.02 24.16 24.16 54,786,072
Apr 11, 2024 24.59 25.58 24.00 25.55 25.55 68,890,165
Apr 10, 2024 25.26 25.72 24.71 24.94 24.94 74,052,119
Apr 9, 2024 22.80 25.31 22.80 25.31 25.31 79,303,710
Apr 8, 2024 23.59 24.74 22.96 23.01 23.01 60,879,240
Apr 3, 2024 24.00 25.81 23.85 23.89 23.89 90,236,679
Apr 2, 2024 23.24 24.99 22.74 24.45 24.45 89,317,212
Apr 1, 2024 22.23 23.48 22.01 23.20 23.20 65,741,795
Mar 29, 2024 21.65 22.99 21.51 22.23 22.23 40,064,674
Mar 28, 2024 21.60 22.49 21.60 21.78 21.78 47,247,409
Mar 27, 2024 22.75 22.75 21.74 21.76 21.76 71,596,479
Mar 26, 2024 19.97 22.02 19.97 22.02 22.02 49,202,842
Mar 25, 2024 20.75 20.79 19.90 20.02 20.02 29,620,008
Mar 22, 2024 21.72 21.87 20.81 20.87 20.87 31,284,910
Mar 21, 2024 22.33 22.48 21.71 21.90 21.90 23,522,925
Mar 20, 2024 22.58 22.97 22.24 22.41 22.41 20,315,039
Mar 19, 2024 22.84 23.04 22.57 22.57 22.57 28,825,609
Mar 18, 2024 22.50 23.16 22.19 22.83 22.83 55,508,596
Mar 15, 2024 22.36 22.45 21.38 21.92 21.92 35,342,030
Mar 14, 2024 22.98 23.30 21.98 22.22 22.22 54,349,748
Mar 13, 2024 22.38 23.68 22.21 23.02 23.02 71,050,954
Mar 12, 2024 22.64 23.25 22.40 22.69 22.69 108,784,981
Mar 11, 2024 20.46 21.27 20.45 21.27 21.27 23,418,285
Mar 8, 2024 19.39 19.80 19.12 19.34 19.34 15,978,819
Mar 7, 2024 20.08 20.25 19.40 19.41 19.41 17,758,254
Mar 6, 2024 19.80 20.50 19.60 20.07 20.07 17,752,533
Mar 5, 2024 20.07 20.15 19.69 19.98 19.98 20,117,605
Mar 4, 2024 20.63 20.90 20.18 20.34 20.34 22,150,238
Mar 1, 2024 20.80 20.91 20.40 20.62 20.62 30,337,741
Feb 29, 2024 19.28 20.70 19.22 20.64 20.64 44,820,563
Feb 28, 2024 19.90 21.30 19.41 19.48 19.48 52,440,178
Feb 27, 2024 19.48 19.74 19.26 19.74 19.74 22,445,093
Feb 26, 2024 19.19 19.83 19.11 19.50 19.50 25,653,761
Feb 23, 2024 19.12 19.36 18.97 19.29 19.29 20,169,702
Feb 22, 2024 18.70 19.15 18.63 19.03 19.03 16,377,370
Feb 21, 2024 18.18 19.31 18.12 18.81 18.81 33,160,226
Feb 20, 2024 18.33 18.53 18.04 18.40 18.40 17,763,282
Feb 19, 2024 18.52 18.56 18.10 18.45 18.45 25,262,209
Feb 8, 2024 18.00 18.47 17.70 18.43 18.43 33,534,636
Feb 7, 2024 17.80 18.22 17.41 17.75 17.75 32,531,540
Feb 6, 2024 16.50 17.82 16.40 17.68 17.68 30,358,153
Feb 5, 2024 17.42 17.54 16.07 16.63 16.63 31,755,465
Feb 2, 2024 18.31 18.45 16.80 17.54 17.54 27,183,246
Feb 1, 2024 18.58 18.80 18.08 18.31 18.31 21,467,703
Jan 31, 2024 18.99 19.80 18.68 18.68 18.68 30,941,913
Jan 30, 2024 19.63 20.08 19.10 19.13 19.13 22,776,828
Jan 29, 2024 21.11 21.17 19.69 19.76 19.76 36,201,884
Jan 26, 2024 21.45 21.92 21.10 21.17 21.17 23,496,209
Jan 25, 2024 21.28 21.74 20.82 21.65 21.65 31,407,948
Jan 24, 2024 22.07 22.22 20.63 21.50 21.50 41,232,394
Jan 23, 2024 21.94 22.62 21.46 22.02 22.02 22,671,273
Jan 22, 2024 23.10 23.20 21.91 22.07 22.07 32,394,040
Jan 19, 2024 23.58 24.65 23.45 23.54 23.54 33,041,369
Jan 18, 2024 22.90 23.80 22.75 23.74 23.74 28,822,319
Jan 17, 2024 23.94 23.96 23.16 23.17 23.17 22,192,069
Jan 16, 2024 23.50 24.34 23.33 24.01 24.01 26,579,124
Jan 15, 2024 24.01 24.20 23.42 23.51 23.51 19,440,921
Jan 12, 2024 23.97 24.85 23.90 24.19 24.19 33,260,846
Jan 11, 2024 22.90 24.82 22.70 24.20 24.20 42,525,894
Jan 10, 2024 22.33 23.64 22.08 22.93 22.93 30,644,129
Jan 9, 2024 22.46 23.20 21.82 22.54 22.54 21,843,931
Jan 8, 2024 22.51 23.25 22.18 22.32 22.32 19,457,980
Jan 5, 2024 23.66 24.20 22.80 22.94 22.94 23,981,551
Jan 4, 2024 24.40 24.45 23.45 23.66 23.66 17,612,282
Jan 3, 2024 24.12 24.50 23.93 24.35 24.35 22,136,371
Jan 2, 2024 25.20 25.20 24.17 24.22 24.22 27,351,035
Dec 29, 2023 25.32 25.82 24.94 25.08 25.08 56,462,704
Dec 28, 2023 22.63 24.89 22.49 24.89 24.89 44,540,736
Dec 27, 2023 22.73 22.82 22.45 22.63 22.63 10,954,318
Dec 26, 2023 22.71 23.10 22.51 22.74 22.74 15,162,157
Dec 25, 2023 22.48 23.04 22.48 22.68 22.68 17,167,797
Dec 22, 2023 22.00 22.93 21.56 22.40 22.40 24,243,339
Dec 21, 2023 21.18 22.23 21.13 22.02 22.02 24,319,493
Dec 20, 2023 21.73 21.79 21.24 21.26 21.26 13,389,765
Dec 19, 2023 21.50 21.89 21.32 21.74 21.74 16,310,905
Dec 18, 2023 22.07 22.37 21.40 21.50 21.50 20,432,913
Dec 15, 2023 22.31 22.93 22.15 22.20 22.20 19,302,200
Dec 14, 2023 22.60 22.96 22.06 22.23 22.23 14,900,106
Dec 13, 2023 23.33 23.37 22.42 22.42 22.42 18,425,631
Dec 12, 2023 23.27 23.51 23.14 23.45 23.45 13,954,255
Dec 11, 2023 23.34 23.40 22.71 23.32 23.32 19,676,664
Dec 8, 2023 23.97 23.98 23.30 23.33 23.33 15,384,090
Dec 7, 2023 23.80 23.91 23.21 23.61 23.61 20,808,966
Dec 6, 2023 23.09 24.71 22.86 23.80 23.80 44,570,760
Dec 5, 2023 23.14 23.85 22.93 23.09 23.09 19,786,869
Dec 4, 2023 23.89 23.97 23.20 23.25 23.25 20,179,278
Dec 1, 2023 24.20 24.30 23.68 23.97 23.97 12,470,576
Nov 30, 2023 24.22 24.59 24.10 24.20 24.20 11,251,068
Nov 29, 2023 24.96 25.07 24.18 24.27 24.27 19,193,567
Nov 28, 2023 25.00 25.19 24.70 24.95 24.95 12,650,234
Nov 27, 2023 25.48 25.48 24.85 25.05 25.05 13,276,370
Nov 24, 2023 26.14 26.18 25.54 25.55 25.55 11,289,983
Nov 23, 2023 26.17 26.33 25.96 26.17 26.17 10,392,524
Nov 22, 2023 26.87 26.91 26.20 26.23 26.23 11,603,253
Nov 21, 2023 27.13 27.44 26.87 26.87 26.87 11,865,944
Nov 20, 2023 27.22 27.25 26.40 27.12 27.12 15,646,147
Nov 17, 2023 27.06 27.23 26.80 27.22 27.22 11,284,591
Nov 16, 2023 28.00 28.01 27.03 27.11 27.11 22,568,754
Nov 15, 2023 28.30 28.63 27.98 28.19 28.19 19,771,414
Nov 14, 2023 28.22 28.26 27.68 27.89 27.89 13,910,238
Nov 13, 2023 28.08 28.98 27.95 28.14 28.14 18,931,882
Nov 10, 2023 27.91 28.33 27.68 28.03 28.03 15,902,926
Nov 9, 2023 27.75 28.47 27.70 28.09 28.09 21,049,273
Nov 8, 2023 28.07 28.32 27.67 27.89 27.89 16,485,215
Nov 7, 2023 28.59 28.59 27.64 27.93 27.93 24,012,928
Nov 6, 2023 27.20 28.95 27.17 28.58 28.58 31,209,105
Nov 3, 2023 27.03 27.27 26.66 27.17 27.17 12,556,640
Nov 2, 2023 27.80 27.86 26.81 26.91 26.91 14,817,797
Nov 1, 2023 27.84 27.95 27.24 27.66 27.66 13,786,537
Oct 31, 2023 28.06 28.13 27.58 27.81 27.81 19,881,098
Oct 30, 2023 26.81 28.49 26.70 28.30 28.30 37,040,515
Oct 27, 2023 25.25 27.28 25.06 27.02 27.02 34,149,137
Oct 26, 2023 25.03 25.58 24.51 25.44 25.44 20,453,230
Oct 25, 2023 25.52 26.04 25.23 25.25 25.25 16,104,127
Oct 24, 2023 25.72 25.88 25.16 25.43 25.43 16,565,344
Oct 23, 2023 26.10 26.10 25.34 25.56 25.56 13,670,062
Oct 20, 2023 25.65 26.65 25.58 26.21 26.21 20,941,647
Oct 19, 2023 26.03 26.25 25.70 25.73 25.73 16,428,685
Oct 18, 2023 26.93 26.93 26.31 26.31 26.31 15,731,922
Oct 17, 2023 26.85 27.70 26.72 27.09 27.09 22,778,198
Oct 16, 2023 27.91 27.91 26.68 26.82 26.82 19,318,540
Oct 13, 2023 27.89 28.08 27.61 27.79 27.79 17,649,813
Oct 12, 2023 26.62 28.44 26.58 28.22 28.22 49,420,801
Oct 11, 2023 26.69 27.04 26.40 26.50 26.50 15,998,301
Oct 10, 2023 26.87 27.43 26.60 26.60 26.60 17,091,288
Oct 9, 2023 27.03 27.08 26.40 26.88 26.88 17,618,288
Sep 28, 2023 27.25 27.56 26.97 27.03 27.03 15,836,155
Sep 27, 2023 27.06 27.85 26.93 27.17 27.17 23,539,341
Sep 26, 2023 28.02 28.04 27.03 27.05 27.05 23,715,889
Sep 25, 2023 28.05 28.27 27.62 28.01 28.01 12,056,797
Sep 22, 2023 27.74 28.07 27.61 28.04 28.04 11,993,444
Sep 21, 2023 27.81 28.15 27.69 27.75 27.75 11,298,969
Sep 20, 2023 28.44 28.47 27.95 27.95 27.95 11,097,097
Sep 19, 2023 28.65 28.76 28.26 28.49 28.49 9,816,034
Sep 18, 2023 27.87 29.07 27.77 28.63 28.63 18,346,879
Sep 15, 2023 28.39 28.40 27.99 28.05 28.05 11,733,424
Sep 14, 2023 28.50 28.74 28.08 28.20 28.20 11,142,340
Sep 13, 2023 29.00 29.15 28.46 28.63 28.63 15,251,472
Sep 12, 2023 28.61 29.62 28.50 29.17 29.17 24,321,981
Sep 11, 2023 29.35 29.46 28.28 28.52 28.52 36,532,808
Sep 8, 2023 31.53 31.53 28.43 29.33 29.33 48,752,004
Sep 7, 2023 33.25 33.25 31.55 31.58 31.58 20,072,615
Sep 6, 2023 33.31 33.37 32.82 33.28 33.28 9,480,299
Sep 5, 2023 33.15 33.58 33.11 33.30 33.30 7,605,583
Sep 4, 2023 32.86 33.42 32.50 33.36 33.36 11,207,221
Sep 1, 2023 33.00 33.15 32.71 32.86 32.86 5,448,827
Aug 31, 2023 33.15 33.19 32.60 32.83 32.83 7,713,888
Aug 30, 2023 32.83 33.37 32.61 33.15 33.15 10,985,707
Aug 29, 2023 32.51 33.40 32.42 32.83 32.83 20,626,178
Aug 28, 2023 34.40 34.41 32.51 32.53 32.53 13,031,667
Aug 25, 2023 32.91 32.99 32.23 32.50 32.50 11,443,711
Aug 24, 2023 32.45 33.47 32.13 33.03 33.03 10,194,404
Aug 23, 2023 33.80 33.88 32.21 32.50 32.50 17,205,976
Aug 22, 2023 34.25 34.78 33.20 33.80 33.80 10,630,589
Aug 21, 2023 34.80 34.92 34.20 34.20 34.20 8,446,394
Aug 18, 2023 35.68 35.90 34.80 34.86 34.86 10,283,884
Aug 17, 2023 35.80 36.14 35.31 35.80 35.80 7,909,262
Aug 16, 2023 35.91 36.87 35.75 35.80 35.80 9,534,644
Aug 15, 2023 36.20 36.57 35.49 35.91 35.91 11,232,593
Aug 14, 2023 36.22 36.49 35.80 36.48 36.48 8,548,975
Aug 11, 2023 37.38 37.53 36.62 36.62 36.62 7,269,631
Aug 10, 2023 37.00 37.47 36.90 37.36 37.36 9,201,686
Aug 9, 2023 37.21 37.48 36.67 37.03 37.03 9,966,809
Aug 8, 2023 37.00 37.30 36.80 37.20 37.20 10,016,480
Aug 7, 2023 36.57 37.10 36.35 36.93 36.93 10,865,126
Aug 4, 2023 36.66 37.16 36.21 36.58 36.58 10,371,533
Aug 3, 2023 36.30 36.70 36.10 36.51 36.51 8,852,353
Aug 2, 2023 36.88 37.30 36.33 36.53 36.53 10,088,186
Aug 1, 2023 36.60 37.60 36.31 36.99 36.99 14,987,091
Jul 31, 2023 35.95 37.12 35.95 36.82 36.82 21,794,032
Jul 28, 2023 35.30 36.05 34.94 35.95 35.95 14,227,549
Jul 27, 2023 35.19 36.59 35.18 35.58 35.58 21,377,932
Jul 26, 2023 34.83 35.42 34.58 35.18 35.18 18,356,870
Jul 25, 2023 33.95 34.89 33.94 34.83 34.83 19,645,765
Jul 24, 2023 34.20 34.28 33.53 33.62 33.62 16,823,756
Jul 21, 2023 34.72 34.99 34.20 34.32 34.32 16,626,025
Jul 20, 2023 35.10 35.68 34.80 34.85 34.85 16,174,608
Jul 19, 2023 35.59 35.72 34.65 35.09 35.09 17,627,918
Jul 18, 2023 35.98 36.38 35.68 35.75 35.75 15,616,765
Jul 17, 2023 38.60 38.60 35.10 36.14 36.14 52,797,078
Jul 14, 2023 39.90 39.91 38.68 38.97 38.97 28,145,050
Jul 13, 2023 39.98 40.59 39.59 39.97 39.97 15,422,297
Jul 12, 2023 40.50 40.59 39.65 39.85 39.85 15,987,099
Jul 11, 2023 41.21 41.48 39.59 40.65 40.65 32,492,811
Jul 10, 2023 40.50 42.31 40.35 41.66 41.66 20,808,489
Jul 7, 2023 40.77 40.77 40.20 40.34 40.34 7,154,497
Jul 6, 2023 41.20 41.44 40.68 40.78 40.78 9,473,239
Jul 5, 2023 41.88 41.99 41.35 41.52 41.52 8,944,865
Jul 4, 2023 41.54 41.99 40.81 41.70 41.70 13,476,442
Jul 3, 2023 41.20 41.68 40.81 41.28 41.28 13,862,111
Jun 30, 2023 40.09 41.85 39.78 41.19 41.19 23,679,265
Jun 29, 2023 40.68 41.10 40.01 40.17 40.17 10,814,991
Jun 28, 2023 40.32 41.33 40.31 40.71 40.71 11,291,249
Jun 27, 2023 40.90 41.37 40.01 40.29 40.29 11,231,708
Jun 26, 2023 39.90 41.38 39.68 40.93 40.93 14,126,587
Jun 21, 2023 40.98 41.79 40.60 40.60 40.60 13,518,531
Jun 20, 2023 41.38 41.60 40.72 40.98 40.98 11,837,389
Jun 19, 2023 41.80 41.86 40.92 41.39 41.39 15,399,032
Jun 16, 2023 41.58 42.68 41.30 41.80 41.80 22,351,856
Jun 15, 2023 38.76 42.39 38.42 41.60 41.60 38,734,207
Jun 14, 2023 39.15 39.38 38.60 38.76 38.76 16,118,146
Jun 13, 2023 39.33 39.57 38.86 39.15 39.15 13,231,948
Jun 12, 2023 40.04 40.24 38.83 39.50 39.50 20,679,812
Jun 9, 2023 40.00 40.86 39.87 40.03 40.03 12,394,498
Jun 8, 2023 40.45 41.09 39.78 39.91 39.91 14,270,564
Jun 7, 2023 41.30 41.60 39.90 40.36 40.36 17,787,773
Jun 6, 2023 41.49 41.83 41.00 41.33 41.33 8,791,438
Jun 5, 2023 42.52 42.65 41.39 41.49 41.49 14,322,178
Jun 2, 2023 41.81 43.00 41.70 42.67 42.67 12,743,589
Jun 1, 2023 40.82 42.78 40.10 42.10 42.10 23,893,952
May 31, 2023 41.65 41.68 40.22 40.89 40.89 19,184,970
May 30, 2023 41.50 42.10 40.99 41.78 41.78 11,527,434
May 29, 2023 42.80 42.96 41.02 41.61 41.61 19,067,100
May 26, 2023 44.90 44.90 42.58 42.80 42.80 16,388,867
May 25, 2023 43.90 44.91 43.51 44.51 44.51 10,855,483
May 24, 2023 44.16 44.88 43.82 44.16 44.16 8,359,737
May 23, 2023 45.30 45.41 44.44 44.50 44.50 8,599,342
May 22, 2023 44.28 45.60 43.72 45.17 45.17 15,337,868
May 19, 2023 44.85 45.30 44.56 44.72 44.72 9,721,157
May 18, 2023 45.96 46.40 44.60 44.85 44.85 24,435,642
May 17, 2023 47.00 47.68 45.79 46.21 46.21 26,860,495
May 16, 2023 0.60 Dividend
May 16, 2023 46.29 46.60 45.26 45.59 45.59 20,628,163
May 15, 2023 44.76 47.35 44.60 46.89 46.29 43,007,498
May 12, 2023 45.30 46.10 44.60 44.60 44.03 19,855,460
May 11, 2023 44.30 46.03 44.14 45.47 44.89 36,929,677
May 10, 2023 41.80 45.08 41.47 44.48 43.91 45,619,309
May 9, 2023 42.54 42.62 41.49 41.80 41.27 13,622,566
May 8, 2023 42.88 43.73 42.53 42.62 42.07 17,047,368
May 5, 2023 42.55 43.14 41.62 42.53 41.99 14,487,157
May 4, 2023 42.25 43.95 42.24 42.50 41.96 17,754,713
Apr 28, 2023 43.00 43.53 42.05 42.68 42.13 22,710,546
Apr 27, 2023 42.26 43.98 41.95 42.95 42.40 29,451,875
Apr 26, 2023 38.85 42.50 38.60 42.00 41.46 36,888,785

Related Tickers

300285.SZ Shandong Sinocera Functional Material Co., Ltd.
18.96
+3.55%
 
EMN Eastman Chemical Company
95.56
-0.59%
 
SSL Sasol Limited
6.93
+1.02%
 
ALB Albemarle Corporation
116.88
+1.65%