Advertisement
U.S. Markets open in 8 hrs 54 mins

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
21.10+0.42 (+2.03%)
As of 01:21PM CST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 202418.8022.1820.7021.1021.1076,934,009
Nov 06, 202420.2021.3920.0220.6820.68129,804,458
Nov 05, 202418.3320.1918.1020.1920.19118,259,269
Nov 04, 202418.1418.8718.0118.3518.3540,682,690
Nov 01, 202418.8019.2818.0918.3518.3556,168,561
Oct 31, 202417.9719.2017.8518.9218.9285,092,406
Oct 30, 202417.8018.1517.7117.9717.9740,661,350
Oct 29, 202418.8019.0818.0518.0718.0765,865,185
Oct 28, 202418.8118.9418.1518.7518.7598,376,270
Oct 25, 202417.0218.7217.0218.7218.72106,457,563
Oct 24, 202417.4517.6016.9517.0217.0247,454,534
Oct 23, 202417.2518.0216.7617.7017.7083,311,735
Oct 22, 202416.7117.1416.3917.1117.1148,785,748
Oct 21, 202416.5517.0016.4216.6916.6956,568,442
Oct 18, 202415.7416.9315.6316.4516.4557,909,432
Oct 17, 202416.0016.2415.7015.7315.7328,041,729
Oct 16, 202415.9916.1615.7515.8815.8836,652,646
Oct 15, 202416.5516.7416.2216.2316.2338,970,710
Oct 14, 202416.4916.8516.1516.7216.7242,605,556
Oct 11, 202417.5717.6616.2216.4816.4855,123,916
Oct 10, 202417.9618.7517.4517.7517.7556,925,831
Oct 09, 202420.0820.0818.3318.3318.3383,197,829
Oct 08, 202420.3720.3719.0120.3720.37112,265,617
Sep 30, 202417.8518.5217.4018.5218.5295,988,729
Sep 27, 202415.6816.9115.6216.8416.8483,802,194
Sep 26, 202414.2515.3914.2215.3715.3752,275,287
Sep 25, 202414.5014.7914.3014.3214.3249,584,613
Sep 24, 202413.2014.2813.1614.2414.2468,212,541
Sep 23, 202412.9513.3012.8613.0813.0822,346,447
Sep 20, 202413.3813.4412.9012.9612.9632,137,736
Sep 19, 202413.3813.7713.0813.3813.3833,177,645
Sep 18, 202413.6613.6613.1513.2413.2425,491,090
Sep 13, 202414.4014.5013.6913.6913.6936,271,551
Sep 12, 202414.5714.8114.3314.3314.3366,941,011
Sep 11, 202413.6215.0213.6214.8914.8995,714,426
Sep 10, 202413.8813.9613.5013.6513.6515,587,932
Sep 09, 202413.8614.0613.7913.8713.8711,724,521
Sep 06, 202414.2714.3013.9413.9513.9515,602,372
Sep 05, 202414.4014.8514.2114.3014.3023,899,909
Sep 04, 202414.1814.6814.1814.4214.4229,187,395
Sep 03, 202413.9414.5813.8414.3214.3227,778,646
Sep 02, 202414.2914.5213.9513.9513.9519,348,348
Aug 30, 202414.0414.6813.8814.3514.3533,044,972
Aug 29, 202413.5514.1213.5513.9913.9923,217,613
Aug 28, 202413.5013.7213.3113.6513.6515,541,999
Aug 27, 202413.8513.8813.5513.5813.5817,218,857
Aug 26, 202413.7214.5013.7213.9213.9232,157,587
Aug 23, 202413.9014.1313.7013.7213.7217,365,113
Aug 22, 202414.2614.4113.9413.9613.9621,508,906
Aug 21, 202413.8114.5013.7614.2414.2432,412,926
Aug 20, 202414.1614.4913.9013.9313.9321,031,286
Aug 19, 202414.1614.4214.1314.1714.1712,105,108
Aug 16, 202414.5214.5614.2014.2114.2116,407,445
Aug 15, 202414.3914.6914.2614.5114.5117,424,003
Aug 14, 202414.7714.9614.4414.4714.4714,846,958
Aug 13, 202414.4514.8814.3114.7714.7720,795,896
Aug 12, 202414.7014.8814.4614.5314.5316,119,086
Aug 09, 202415.1915.3914.7214.7214.7217,050,564
Aug 08, 202414.9615.2914.8115.0915.0917,825,597
Aug 07, 202415.2515.2514.9515.0515.0514,096,120
Aug 06, 202415.1815.3814.9815.2115.2116,627,825
Aug 05, 202415.2015.6814.9714.9814.9820,590,645
Aug 02, 202415.4015.7115.2815.2915.2917,802,125
Aug 01, 202415.7115.7715.3615.4515.4519,673,940
Jul 31, 202414.7715.7114.5815.6915.6936,274,652
Jul 30, 202415.0615.1414.6614.7314.7324,722,223
Jul 29, 202415.4815.4915.0015.1015.1014,489,278
Jul 26, 202415.0215.7515.0215.4415.4419,328,394
Jul 25, 202414.8115.4214.7815.0915.0918,969,645
Jul 24, 202415.3615.5514.9014.9414.9422,503,718
Jul 23, 202416.0716.0715.4815.4815.4820,760,085
Jul 22, 202416.4016.5515.9816.1116.1119,910,600
Jul 19, 202416.2416.6216.2016.3416.3418,746,921
Jul 18, 202416.0516.3815.8716.3316.3319,097,763
Jul 17, 202416.2316.4016.0316.1216.1214,633,615
Jul 16, 202415.9616.3115.9216.2716.2715,822,735
Jul 15, 202416.5516.6015.9616.0516.0518,868,820
Jul 12, 202416.7016.8616.5016.5216.5220,704,685
Jul 11, 202416.1417.0716.0016.7216.7242,317,526
Jul 10, 202415.8216.4015.6915.8415.8425,392,985
Jul 09, 202415.9916.1615.5515.9915.9926,437,004
Jul 08, 202416.4016.4915.9716.0516.0516,004,036
Jul 05, 202416.6016.7216.4016.5016.5018,057,866
Jul 04, 202417.4817.5516.7516.7716.7716,617,154
Jul 03, 202417.1917.6517.0517.4717.4719,036,766
Jul 02, 202417.1917.5617.0417.1817.1812,620,217
Jul 01, 202417.4117.4116.9017.2917.2921,416,315
Jun 28, 202417.6318.0817.5317.5617.5617,777,947
Jun 27, 202418.1618.2117.7217.7217.7215,528,485
Jun 26, 202417.8018.4917.5018.3718.3720,856,566
Jun 25, 202418.2218.3517.7017.7617.7618,157,015
Jun 24, 202418.1018.5417.6118.2418.2423,145,478
Jun 21, 202418.8418.9818.3618.4618.4622,098,551
Jun 20, 202419.4619.5318.8218.8418.8424,537,444
Jun 19, 202419.9619.9919.4819.5619.5625,969,427
Jun 18, 202420.3720.3719.8020.0420.0447,831,428
Jun 17, 202419.2020.9819.0220.5320.5391,698,977
Jun 14, 202418.7119.1018.4219.0719.0722,640,176
Jun 13, 202418.9519.2118.7018.7618.7615,292,802
Jun 12, 202418.9219.2618.8019.0419.0413,462,395
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...