Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,371.90 +134.76 (+0.21%) CMC Crypto 200
1,351.74 -8.59 (-0.63%)
Guangzhou Tinci Materials Technology Co., Ltd. (002709.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 18.84 | 18.98 | 18.36 | 18.46 | 18.46 | 22,098,551 |
| 20 Jun 2024 | 19.46 | 19.53 | 18.82 | 18.84 | 18.84 | 24,537,444 |
| 19 Jun 2024 | 19.96 | 19.99 | 19.48 | 19.56 | 19.56 | 25,969,427 |
| 18 Jun 2024 | 20.37 | 20.37 | 19.80 | 20.04 | 20.04 | 47,831,428 |
| 17 Jun 2024 | 19.20 | 20.98 | 19.02 | 20.53 | 20.53 | 91,698,977 |
| 14 Jun 2024 | 18.71 | 19.10 | 18.42 | 19.07 | 19.07 | 22,640,176 |
| 13 Jun 2024 | 18.95 | 19.21 | 18.70 | 18.76 | 18.76 | 15,292,802 |
| 12 Jun 2024 | 18.92 | 19.26 | 18.80 | 19.04 | 19.04 | 13,462,395 |
| 11 Jun 2024 | 18.74 | 18.99 | 18.37 | 18.99 | 18.99 | 17,661,407 |
| 07 Jun 2024 | 19.57 | 19.63 | 18.61 | 18.80 | 18.80 | 26,652,774 |
| 06 Jun 2024 | 20.08 | 20.31 | 19.40 | 19.44 | 19.44 | 21,883,712 |
| 05 Jun 2024 | 19.72 | 20.59 | 19.67 | 20.08 | 20.08 | 35,358,778 |
| 04 Jun 2024 | 19.38 | 19.71 | 19.16 | 19.66 | 19.66 | 15,654,417 |
| 03 Jun 2024 | 19.51 | 19.54 | 19.15 | 19.40 | 19.40 | 16,761,780 |
| 31 May 2024 | 19.89 | 20.03 | 19.55 | 19.55 | 19.55 | 16,039,846 |
| 30 May 2024 | 20.17 | 20.26 | 19.81 | 19.87 | 19.87 | 15,488,210 |
| 29 May 2024 | 20.00 | 20.77 | 19.90 | 20.17 | 20.17 | 32,664,778 |
| 28 May 2024 | 19.67 | 19.90 | 19.31 | 19.67 | 19.67 | 17,289,030 |
| 27 May 2024 | 19.75 | 19.84 | 19.09 | 19.66 | 19.66 | 24,960,545 |
| 24 May 2024 | 20.03 | 20.23 | 19.69 | 19.73 | 19.73 | 20,380,981 |
| 23 May 2024 | 20.77 | 20.77 | 20.10 | 20.14 | 20.14 | 25,352,399 |
| 22 May 2024 | 20.43 | 20.91 | 20.36 | 20.88 | 20.88 | 25,551,880 |
| 21 May 2024 | 20.94 | 21.15 | 20.46 | 20.57 | 20.57 | 21,087,742 |
| 20 May 2024 | 20.95 | 21.15 | 20.75 | 21.04 | 21.04 | 22,048,896 |
| 17 May 2024 | 20.71 | 20.94 | 20.43 | 20.94 | 20.94 | 26,755,846 |
| 16 May 2024 | 21.15 | 21.23 | 20.68 | 20.79 | 20.79 | 25,237,446 |
| 15 May 2024 | 21.30 | 21.69 | 21.03 | 21.10 | 21.10 | 18,704,473 |
| 14 May 2024 | 21.31 | 21.48 | 21.01 | 21.07 | 21.07 | 19,993,775 |
| 13 May 2024 | 21.57 | 21.75 | 21.00 | 21.17 | 21.17 | 32,961,503 |
| 10 May 2024 | 22.50 | 22.70 | 21.90 | 22.00 | 22.00 | 37,956,172 |
| 09 May 2024 | 22.23 | 23.28 | 22.23 | 22.66 | 22.66 | 61,129,771 |
| 08 May 2024 | 22.20 | 22.20 | 21.49 | 21.51 | 21.51 | 23,420,685 |
| 07 May 2024 | 22.14 | 22.38 | 21.85 | 22.19 | 22.19 | 27,012,180 |
| 06 May 2024 | 22.12 | 22.78 | 21.93 | 22.19 | 22.19 | 46,505,821 |
| 30 Apr 2024 | 21.80 | 21.84 | 20.92 | 21.00 | 21.00 | 33,853,493 |
| 29 Apr 2024 | 20.83 | 22.33 | 20.68 | 21.72 | 21.72 | 53,335,245 |
| 29 Apr 2024 | 0.3 Dividend | |||||
| 26 Apr 2024 | 19.98 | 20.97 | 19.98 | 20.86 | 20.56 | 37,538,525 |
| 25 Apr 2024 | 20.00 | 20.66 | 19.77 | 20.26 | 19.97 | 30,042,608 |
| 24 Apr 2024 | 20.50 | 20.58 | 19.91 | 20.18 | 19.89 | 38,204,372 |
| 23 Apr 2024 | 20.53 | 21.23 | 20.52 | 20.78 | 20.48 | 29,313,967 |
| 22 Apr 2024 | 21.13 | 21.59 | 20.36 | 20.43 | 20.14 | 35,716,852 |
| 19 Apr 2024 | 22.02 | 22.34 | 21.20 | 21.33 | 21.02 | 48,217,313 |
| 18 Apr 2024 | 22.65 | 23.14 | 21.83 | 22.48 | 22.16 | 43,242,895 |
| 17 Apr 2024 | 22.72 | 23.43 | 22.40 | 22.99 | 22.66 | 45,727,075 |
| 16 Apr 2024 | 23.85 | 23.86 | 22.30 | 22.42 | 22.10 | 49,486,324 |
| 15 Apr 2024 | 24.00 | 24.86 | 23.49 | 24.25 | 23.90 | 48,248,780 |
| 12 Apr 2024 | 25.00 | 25.47 | 24.02 | 24.16 | 23.81 | 54,786,072 |
| 11 Apr 2024 | 24.59 | 25.58 | 24.00 | 25.55 | 25.18 | 68,890,165 |
| 10 Apr 2024 | 25.26 | 25.72 | 24.71 | 24.94 | 24.58 | 74,052,119 |
| 09 Apr 2024 | 22.80 | 25.31 | 22.80 | 25.31 | 24.95 | 79,303,710 |
| 08 Apr 2024 | 23.59 | 24.74 | 22.96 | 23.01 | 22.68 | 60,879,240 |
| 03 Apr 2024 | 24.00 | 25.81 | 23.85 | 23.89 | 23.55 | 90,236,679 |
| 02 Apr 2024 | 23.24 | 24.99 | 22.74 | 24.45 | 24.10 | 89,317,212 |
| 01 Apr 2024 | 22.23 | 23.48 | 22.01 | 23.20 | 22.87 | 65,741,795 |
| 29 Mar 2024 | 21.65 | 22.99 | 21.51 | 22.23 | 21.91 | 40,064,674 |
| 28 Mar 2024 | 21.60 | 22.49 | 21.60 | 21.78 | 21.47 | 47,247,409 |
| 27 Mar 2024 | 22.75 | 22.75 | 21.74 | 21.76 | 21.45 | 71,596,479 |
| 26 Mar 2024 | 19.97 | 22.02 | 19.97 | 22.02 | 21.70 | 49,202,842 |
| 25 Mar 2024 | 20.75 | 20.79 | 19.90 | 20.02 | 19.73 | 29,620,008 |
| 22 Mar 2024 | 21.72 | 21.87 | 20.81 | 20.87 | 20.57 | 31,284,910 |
| 21 Mar 2024 | 22.33 | 22.48 | 21.71 | 21.90 | 21.59 | 23,522,925 |
| 20 Mar 2024 | 22.58 | 22.97 | 22.24 | 22.41 | 22.09 | 20,315,039 |
| 19 Mar 2024 | 22.84 | 23.04 | 22.57 | 22.57 | 22.25 | 28,825,609 |
| 18 Mar 2024 | 22.50 | 23.16 | 22.19 | 22.83 | 22.50 | 55,508,596 |
| 15 Mar 2024 | 22.36 | 22.45 | 21.38 | 21.92 | 21.60 | 35,342,030 |
| 14 Mar 2024 | 22.98 | 23.30 | 21.98 | 22.22 | 21.90 | 54,349,748 |
| 13 Mar 2024 | 22.38 | 23.68 | 22.21 | 23.02 | 22.69 | 71,050,954 |
| 12 Mar 2024 | 22.64 | 23.25 | 22.40 | 22.69 | 22.36 | 108,784,981 |
| 11 Mar 2024 | 20.46 | 21.27 | 20.45 | 21.27 | 20.96 | 23,418,285 |
| 08 Mar 2024 | 19.39 | 19.80 | 19.12 | 19.34 | 19.06 | 15,978,819 |
| 07 Mar 2024 | 20.08 | 20.25 | 19.40 | 19.41 | 19.13 | 17,758,254 |
| 06 Mar 2024 | 19.80 | 20.50 | 19.60 | 20.07 | 19.78 | 17,752,533 |
| 05 Mar 2024 | 20.07 | 20.15 | 19.69 | 19.98 | 19.69 | 20,117,605 |
| 04 Mar 2024 | 20.63 | 20.90 | 20.18 | 20.34 | 20.05 | 22,150,238 |
| 01 Mar 2024 | 20.80 | 20.91 | 20.40 | 20.62 | 20.32 | 30,337,741 |
| 29 Feb 2024 | 19.28 | 20.70 | 19.22 | 20.64 | 20.34 | 44,820,563 |
| 28 Feb 2024 | 19.90 | 21.30 | 19.41 | 19.48 | 19.20 | 52,440,178 |
| 27 Feb 2024 | 19.48 | 19.74 | 19.26 | 19.74 | 19.46 | 22,445,093 |
| 26 Feb 2024 | 19.19 | 19.83 | 19.11 | 19.50 | 19.22 | 25,653,761 |
| 23 Feb 2024 | 19.12 | 19.36 | 18.97 | 19.29 | 19.01 | 20,169,702 |
| 22 Feb 2024 | 18.70 | 19.15 | 18.63 | 19.03 | 18.76 | 16,377,370 |
| 21 Feb 2024 | 18.18 | 19.31 | 18.12 | 18.81 | 18.54 | 33,160,226 |
| 20 Feb 2024 | 18.33 | 18.53 | 18.04 | 18.40 | 18.14 | 17,763,282 |
| 19 Feb 2024 | 18.52 | 18.56 | 18.10 | 18.45 | 18.18 | 25,262,209 |
| 08 Feb 2024 | 18.00 | 18.47 | 17.70 | 18.43 | 18.16 | 33,534,636 |
| 07 Feb 2024 | 17.80 | 18.22 | 17.41 | 17.75 | 17.49 | 32,531,540 |
| 06 Feb 2024 | 16.50 | 17.82 | 16.40 | 17.68 | 17.43 | 30,358,153 |
| 05 Feb 2024 | 17.42 | 17.54 | 16.07 | 16.63 | 16.39 | 31,755,465 |
| 02 Feb 2024 | 18.31 | 18.45 | 16.80 | 17.54 | 17.29 | 27,183,246 |
| 01 Feb 2024 | 18.58 | 18.80 | 18.08 | 18.31 | 18.05 | 21,467,703 |
| 31 Jan 2024 | 18.99 | 19.80 | 18.68 | 18.68 | 18.41 | 30,941,913 |
| 30 Jan 2024 | 19.63 | 20.08 | 19.10 | 19.13 | 18.85 | 22,776,828 |
| 29 Jan 2024 | 21.11 | 21.17 | 19.69 | 19.76 | 19.48 | 36,201,884 |
| 26 Jan 2024 | 21.45 | 21.92 | 21.10 | 21.17 | 20.87 | 23,496,209 |
| 25 Jan 2024 | 21.28 | 21.74 | 20.82 | 21.65 | 21.34 | 31,407,948 |
| 24 Jan 2024 | 22.07 | 22.22 | 20.63 | 21.50 | 21.19 | 41,232,394 |
| 23 Jan 2024 | 21.94 | 22.62 | 21.46 | 22.02 | 21.70 | 22,671,273 |
| 22 Jan 2024 | 23.10 | 23.20 | 21.91 | 22.07 | 21.75 | 32,394,040 |
| 19 Jan 2024 | 23.58 | 24.65 | 23.45 | 23.54 | 23.20 | 33,041,369 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.