Singapore markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
19.07+0.31 (+1.65%)
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202418.7119.1018.4219.0719.0722,640,176
13 Jun 202418.9519.2118.7018.7618.7615,292,802
12 Jun 202418.9219.2618.8019.0419.0413,462,395
11 Jun 202418.7418.9918.3718.9918.9917,661,407
07 Jun 202419.5719.6318.6118.8018.8026,652,774
06 Jun 202420.0820.3119.4019.4419.4421,883,712
05 Jun 202419.7220.5919.6720.0820.0835,358,778
04 Jun 202419.3819.7119.1619.6619.6615,654,417
03 Jun 202419.5119.5419.1519.4019.4016,761,780
31 May 202419.8920.0319.5519.5519.5516,039,846
30 May 202420.1720.2619.8119.8719.8715,488,210
29 May 202420.0020.7719.9020.1720.1732,664,778
28 May 202419.6719.9019.3119.6719.6717,289,030
27 May 202419.7519.8419.0919.6619.6624,960,545
24 May 202420.0320.2319.6919.7319.7320,380,981
23 May 202420.7720.7720.1020.1420.1425,352,399
22 May 202420.4320.9120.3620.8820.8825,551,880
21 May 202420.9421.1520.4620.5720.5721,087,742
20 May 202420.9521.1520.7521.0421.0422,048,896
17 May 202420.7120.9420.4320.9420.9426,755,846
16 May 202421.1521.2320.6820.7920.7925,237,446
15 May 202421.3021.6921.0321.1021.1018,704,473
14 May 202421.3121.4821.0121.0721.0719,993,775
13 May 202421.5721.7521.0021.1721.1732,961,503
10 May 202422.5022.7021.9022.0022.0037,956,172
09 May 202422.2323.2822.2322.6622.6661,129,771
08 May 202422.2022.2021.4921.5121.5123,420,685
07 May 202422.1422.3821.8522.1922.1927,012,180
06 May 202422.1222.7821.9322.1922.1946,505,821
30 Apr 202421.8021.8420.9221.0021.0033,853,493
29 Apr 202420.8322.3320.6821.7221.7253,335,245
29 Apr 20240.3 Dividend
26 Apr 202419.9820.9719.9820.8620.5637,538,525
25 Apr 202420.0020.6619.7720.2619.9730,042,608
24 Apr 202420.5020.5819.9120.1819.8938,204,372
23 Apr 202420.5321.2320.5220.7820.4829,313,967
22 Apr 202421.1321.5920.3620.4320.1435,716,852
19 Apr 202422.0222.3421.2021.3321.0248,217,313
18 Apr 202422.6523.1421.8322.4822.1643,242,895
17 Apr 202422.7223.4322.4022.9922.6645,727,075
16 Apr 202423.8523.8622.3022.4222.1049,486,324
15 Apr 202424.0024.8623.4924.2523.9048,248,780
12 Apr 202425.0025.4724.0224.1623.8154,786,072
11 Apr 202424.5925.5824.0025.5525.1868,890,165
10 Apr 202425.2625.7224.7124.9424.5874,052,119
09 Apr 202422.8025.3122.8025.3124.9579,303,710
08 Apr 202423.5924.7422.9623.0122.6860,879,240
03 Apr 202424.0025.8123.8523.8923.5590,236,679
02 Apr 202423.2424.9922.7424.4524.1089,317,212
01 Apr 202422.2323.4822.0123.2022.8765,741,795
29 Mar 202421.6522.9921.5122.2321.9140,064,674
28 Mar 202421.6022.4921.6021.7821.4747,247,409
27 Mar 202422.7522.7521.7421.7621.4571,596,479
26 Mar 202419.9722.0219.9722.0221.7049,202,842
25 Mar 202420.7520.7919.9020.0219.7329,620,008
22 Mar 202421.7221.8720.8120.8720.5731,284,910
21 Mar 202422.3322.4821.7121.9021.5923,522,925
20 Mar 202422.5822.9722.2422.4122.0920,315,039
19 Mar 202422.8423.0422.5722.5722.2528,825,609
18 Mar 202422.5023.1622.1922.8322.5055,508,596
15 Mar 202422.3622.4521.3821.9221.6035,342,030
14 Mar 202422.9823.3021.9822.2221.9054,349,748
13 Mar 202422.3823.6822.2123.0222.6971,050,954
12 Mar 202422.6423.2522.4022.6922.36108,784,981
11 Mar 202420.4621.2720.4521.2720.9623,418,285
08 Mar 202419.3919.8019.1219.3419.0615,978,819
07 Mar 202420.0820.2519.4019.4119.1317,758,254
06 Mar 202419.8020.5019.6020.0719.7817,752,533
05 Mar 202420.0720.1519.6919.9819.6920,117,605
04 Mar 202420.6320.9020.1820.3420.0522,150,238
01 Mar 202420.8020.9120.4020.6220.3230,337,741
29 Feb 202419.2820.7019.2220.6420.3444,820,563
28 Feb 202419.9021.3019.4119.4819.2052,440,178
27 Feb 202419.4819.7419.2619.7419.4622,445,093
26 Feb 202419.1919.8319.1119.5019.2225,653,761
23 Feb 202419.1219.3618.9719.2919.0120,169,702
22 Feb 202418.7019.1518.6319.0318.7616,377,370
21 Feb 202418.1819.3118.1218.8118.5433,160,226
20 Feb 202418.3318.5318.0418.4018.1417,763,282
19 Feb 202418.5218.5618.1018.4518.1825,262,209
08 Feb 202418.0018.4717.7018.4318.1633,534,636
07 Feb 202417.8018.2217.4117.7517.4932,531,540
06 Feb 202416.5017.8216.4017.6817.4330,358,153
05 Feb 202417.4217.5416.0716.6316.3931,755,465
02 Feb 202418.3118.4516.8017.5417.2927,183,246
01 Feb 202418.5818.8018.0818.3118.0521,467,703
31 Jan 202418.9919.8018.6818.6818.4130,941,913
30 Jan 202419.6320.0819.1019.1318.8522,776,828
29 Jan 202421.1121.1719.6919.7619.4836,201,884
26 Jan 202421.4521.9221.1021.1720.8723,496,209
25 Jan 202421.2821.7420.8221.6521.3431,407,948
24 Jan 202422.0722.2220.6321.5021.1941,232,394
23 Jan 202421.9422.6221.4622.0221.7022,671,273
22 Jan 202423.1023.2021.9122.0721.7532,394,040
19 Jan 202423.5824.6523.4523.5423.2033,041,369
18 Jan 202422.9023.8022.7523.7423.4028,822,319
17 Jan 202423.9423.9623.1623.1722.8422,192,069
16 Jan 202423.5024.3423.3324.0123.6626,579,124
15 Jan 202424.0124.2023.4223.5123.1719,440,921
12 Jan 202423.9724.8523.9024.1923.8433,260,846
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...