Shenzhen - Delayed Quote CNY

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

Compare
18.75 +0.03 (+0.16%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 18.81 18.94 18.15 18.75 18.75 98,376,270
Oct 25, 2024 17.02 18.72 17.02 18.72 18.72 106,457,563
Oct 24, 2024 17.45 17.60 16.95 17.02 17.02 47,454,534
Oct 23, 2024 17.25 18.02 16.76 17.70 17.70 83,311,735
Oct 22, 2024 16.71 17.14 16.39 17.11 17.11 48,785,748
Oct 21, 2024 16.55 17.00 16.42 16.69 16.69 56,568,442
Oct 18, 2024 15.74 16.93 15.63 16.45 16.45 57,909,432
Oct 17, 2024 16.00 16.24 15.70 15.73 15.73 28,041,729
Oct 16, 2024 15.99 16.16 15.75 15.88 15.88 36,652,646
Oct 15, 2024 16.55 16.74 16.22 16.23 16.23 38,970,710
Oct 14, 2024 16.49 16.85 16.15 16.72 16.72 42,605,556
Oct 11, 2024 17.57 17.66 16.22 16.48 16.48 55,123,916
Oct 10, 2024 17.96 18.75 17.45 17.75 17.75 56,925,831
Oct 9, 2024 20.08 20.08 18.33 18.33 18.33 83,197,829
Oct 8, 2024 20.37 20.37 19.01 20.37 20.37 112,265,617
Sep 30, 2024 17.85 18.52 17.40 18.52 18.52 95,988,729
Sep 27, 2024 15.68 16.91 15.62 16.84 16.84 83,802,194
Sep 26, 2024 14.25 15.39 14.22 15.37 15.37 52,275,287
Sep 25, 2024 14.50 14.79 14.30 14.32 14.32 49,584,613
Sep 24, 2024 13.20 14.28 13.16 14.24 14.24 68,212,541
Sep 23, 2024 12.95 13.30 12.86 13.08 13.08 22,346,447
Sep 20, 2024 13.38 13.44 12.90 12.96 12.96 32,137,736
Sep 19, 2024 13.38 13.77 13.08 13.38 13.38 33,177,645
Sep 18, 2024 13.66 13.66 13.15 13.24 13.24 25,491,090
Sep 13, 2024 14.40 14.50 13.69 13.69 13.69 36,271,551
Sep 12, 2024 14.57 14.81 14.33 14.33 14.33 66,941,011
Sep 11, 2024 13.62 15.02 13.62 14.89 14.89 95,714,426
Sep 10, 2024 13.88 13.96 13.50 13.65 13.65 15,587,932
Sep 9, 2024 13.86 14.06 13.79 13.87 13.87 11,724,521
Sep 6, 2024 14.27 14.30 13.94 13.95 13.95 15,602,372
Sep 5, 2024 14.40 14.85 14.21 14.30 14.30 23,899,909
Sep 4, 2024 14.18 14.68 14.18 14.42 14.42 29,187,395
Sep 3, 2024 13.94 14.58 13.84 14.32 14.32 27,778,646
Sep 2, 2024 14.29 14.52 13.95 13.95 13.95 19,348,348
Aug 30, 2024 14.04 14.68 13.88 14.35 14.35 33,044,972
Aug 29, 2024 13.55 14.12 13.55 13.99 13.99 23,217,613
Aug 28, 2024 13.50 13.72 13.31 13.65 13.65 15,541,999
Aug 27, 2024 13.85 13.88 13.55 13.58 13.58 17,218,857
Aug 26, 2024 13.72 14.50 13.72 13.92 13.92 32,157,587
Aug 23, 2024 13.90 14.13 13.70 13.72 13.72 17,365,113
Aug 22, 2024 14.26 14.41 13.94 13.96 13.96 21,508,906
Aug 21, 2024 13.81 14.50 13.76 14.24 14.24 32,412,926
Aug 20, 2024 14.16 14.49 13.90 13.93 13.93 21,031,286
Aug 19, 2024 14.16 14.42 14.13 14.17 14.17 12,105,108
Aug 16, 2024 14.52 14.56 14.20 14.21 14.21 16,407,445
Aug 15, 2024 14.39 14.69 14.26 14.51 14.51 17,424,003
Aug 14, 2024 14.77 14.96 14.44 14.47 14.47 14,846,958
Aug 13, 2024 14.45 14.88 14.31 14.77 14.77 20,795,896
Aug 12, 2024 14.70 14.88 14.46 14.53 14.53 16,119,086
Aug 9, 2024 15.19 15.39 14.72 14.72 14.72 17,050,564
Aug 8, 2024 14.96 15.29 14.81 15.09 15.09 17,825,597
Aug 7, 2024 15.25 15.25 14.95 15.05 15.05 14,096,120
Aug 6, 2024 15.18 15.38 14.98 15.21 15.21 16,627,825
Aug 5, 2024 15.20 15.68 14.97 14.98 14.98 20,590,645
Aug 2, 2024 15.40 15.71 15.28 15.29 15.29 17,802,125
Aug 1, 2024 15.71 15.77 15.36 15.45 15.45 19,673,940
Jul 31, 2024 14.77 15.71 14.58 15.69 15.69 36,274,652
Jul 30, 2024 15.06 15.14 14.66 14.73 14.73 24,722,223
Jul 29, 2024 15.48 15.49 15.00 15.10 15.10 14,489,278
Jul 26, 2024 15.02 15.75 15.02 15.44 15.44 19,328,394
Jul 25, 2024 14.81 15.42 14.78 15.09 15.09 18,969,645
Jul 24, 2024 15.36 15.55 14.90 14.94 14.94 22,503,718
Jul 23, 2024 16.07 16.07 15.48 15.48 15.48 20,760,085
Jul 22, 2024 16.40 16.55 15.98 16.11 16.11 19,910,600
Jul 19, 2024 16.24 16.62 16.20 16.34 16.34 18,746,921
Jul 18, 2024 16.05 16.38 15.87 16.33 16.33 19,097,763
Jul 17, 2024 16.23 16.40 16.03 16.12 16.12 14,633,615
Jul 16, 2024 15.96 16.31 15.92 16.27 16.27 15,822,735
Jul 15, 2024 16.55 16.60 15.96 16.05 16.05 18,868,820
Jul 12, 2024 16.70 16.86 16.50 16.52 16.52 20,704,685
Jul 11, 2024 16.14 17.07 16.00 16.72 16.72 42,317,526
Jul 10, 2024 15.82 16.40 15.69 15.84 15.84 25,392,985
Jul 9, 2024 15.99 16.16 15.55 15.99 15.99 26,437,004
Jul 8, 2024 16.40 16.49 15.97 16.05 16.05 16,004,036
Jul 5, 2024 16.60 16.72 16.40 16.50 16.50 18,057,866
Jul 4, 2024 17.48 17.55 16.75 16.77 16.77 16,617,154
Jul 3, 2024 17.19 17.65 17.05 17.47 17.47 19,036,766
Jul 2, 2024 17.19 17.56 17.04 17.18 17.18 12,620,217
Jul 1, 2024 17.41 17.41 16.90 17.29 17.29 21,416,315
Jun 28, 2024 17.63 18.08 17.53 17.56 17.56 17,777,947
Jun 27, 2024 18.16 18.21 17.72 17.72 17.72 15,528,485
Jun 26, 2024 17.80 18.49 17.50 18.37 18.37 20,856,566
Jun 25, 2024 18.22 18.35 17.70 17.76 17.76 18,157,015
Jun 24, 2024 18.10 18.54 17.61 18.24 18.24 23,145,478
Jun 21, 2024 18.84 18.98 18.36 18.46 18.46 22,098,551
Jun 20, 2024 19.46 19.53 18.82 18.84 18.84 24,537,444
Jun 19, 2024 19.96 19.99 19.48 19.56 19.56 25,969,427
Jun 18, 2024 20.37 20.37 19.80 20.04 20.04 47,831,428
Jun 17, 2024 19.20 20.98 19.02 20.53 20.53 91,698,977
Jun 14, 2024 18.71 19.10 18.42 19.07 19.07 22,640,176
Jun 13, 2024 18.95 19.21 18.70 18.76 18.76 15,292,802
Jun 12, 2024 18.92 19.26 18.80 19.04 19.04 13,462,395
Jun 11, 2024 18.74 18.99 18.37 18.99 18.99 17,661,407
Jun 7, 2024 19.57 19.63 18.61 18.80 18.80 26,652,774
Jun 6, 2024 20.08 20.31 19.40 19.44 19.44 21,883,712
Jun 5, 2024 19.72 20.59 19.67 20.08 20.08 35,358,778
Jun 4, 2024 19.38 19.71 19.16 19.66 19.66 15,654,417
Jun 3, 2024 19.51 19.54 19.15 19.40 19.40 16,761,780
May 31, 2024 19.89 20.03 19.55 19.55 19.55 16,039,846
May 30, 2024 20.17 20.26 19.81 19.87 19.87 15,488,210
May 29, 2024 20.00 20.77 19.90 20.17 20.17 32,664,778
May 28, 2024 19.67 19.90 19.31 19.67 19.67 17,289,030
May 27, 2024 19.75 19.84 19.09 19.66 19.66 24,960,545
May 24, 2024 20.03 20.23 19.69 19.73 19.73 20,380,981
May 23, 2024 20.77 20.77 20.10 20.14 20.14 25,352,399
May 22, 2024 20.43 20.91 20.36 20.88 20.88 25,551,880
May 21, 2024 20.94 21.15 20.46 20.57 20.57 21,087,742
May 20, 2024 20.95 21.15 20.75 21.04 21.04 22,048,896
May 17, 2024 20.71 20.94 20.43 20.94 20.94 26,755,846
May 16, 2024 21.15 21.23 20.68 20.79 20.79 25,237,446
May 15, 2024 21.30 21.69 21.03 21.10 21.10 18,704,473
May 14, 2024 21.31 21.48 21.01 21.07 21.07 19,993,775
May 13, 2024 21.57 21.75 21.00 21.17 21.17 32,961,503
May 10, 2024 22.50 22.70 21.90 22.00 22.00 37,956,172
May 9, 2024 22.23 23.28 22.23 22.66 22.66 61,129,771
May 8, 2024 22.20 22.20 21.49 21.51 21.51 23,420,685
May 7, 2024 22.14 22.38 21.85 22.19 22.19 27,012,180
May 6, 2024 22.12 22.78 21.93 22.19 22.19 46,505,821
Apr 30, 2024 21.80 21.84 20.92 21.00 21.00 33,853,493
Apr 29, 2024 0.30 Dividend
Apr 29, 2024 20.83 22.33 20.68 21.72 21.72 53,335,245
Apr 26, 2024 19.98 20.97 19.98 20.86 20.56 37,538,525
Apr 25, 2024 20.00 20.66 19.77 20.26 19.97 30,042,608
Apr 24, 2024 20.50 20.58 19.91 20.18 19.89 38,204,372
Apr 23, 2024 20.53 21.23 20.52 20.78 20.48 29,313,967
Apr 22, 2024 21.13 21.59 20.36 20.43 20.14 35,716,852
Apr 19, 2024 22.02 22.34 21.20 21.33 21.02 48,217,313
Apr 18, 2024 22.65 23.14 21.83 22.48 22.16 43,242,895
Apr 17, 2024 22.72 23.43 22.40 22.99 22.66 45,727,075
Apr 16, 2024 23.85 23.86 22.30 22.42 22.10 49,486,324
Apr 15, 2024 24.00 24.86 23.49 24.25 23.90 48,248,780
Apr 12, 2024 25.00 25.47 24.02 24.16 23.81 54,786,072
Apr 11, 2024 24.59 25.58 24.00 25.55 25.18 68,890,165
Apr 10, 2024 25.26 25.72 24.71 24.94 24.58 74,052,119
Apr 9, 2024 22.80 25.31 22.80 25.31 24.95 79,303,710
Apr 8, 2024 23.59 24.74 22.96 23.01 22.68 60,879,240
Apr 3, 2024 24.00 25.81 23.85 23.89 23.55 90,236,679
Apr 2, 2024 23.24 24.99 22.74 24.45 24.10 89,317,212
Apr 1, 2024 22.23 23.48 22.01 23.20 22.87 65,741,795
Mar 29, 2024 21.65 22.99 21.51 22.23 21.91 40,064,674
Mar 28, 2024 21.60 22.49 21.60 21.78 21.47 47,247,409
Mar 27, 2024 22.75 22.75 21.74 21.76 21.45 71,596,479
Mar 26, 2024 19.97 22.02 19.97 22.02 21.70 49,202,842
Mar 25, 2024 20.75 20.79 19.90 20.02 19.73 29,620,008
Mar 22, 2024 21.72 21.87 20.81 20.87 20.57 31,284,910
Mar 21, 2024 22.33 22.48 21.71 21.90 21.59 23,522,925
Mar 20, 2024 22.58 22.97 22.24 22.41 22.09 20,315,039
Mar 19, 2024 22.84 23.04 22.57 22.57 22.25 28,825,609
Mar 18, 2024 22.50 23.16 22.19 22.83 22.50 55,508,596
Mar 15, 2024 22.36 22.45 21.38 21.92 21.60 35,342,030
Mar 14, 2024 22.98 23.30 21.98 22.22 21.90 54,349,748
Mar 13, 2024 22.38 23.68 22.21 23.02 22.69 71,050,954
Mar 12, 2024 22.64 23.25 22.40 22.69 22.36 108,784,981
Mar 11, 2024 20.46 21.27 20.45 21.27 20.96 23,418,285
Mar 8, 2024 19.39 19.80 19.12 19.34 19.06 15,978,819
Mar 7, 2024 20.08 20.25 19.40 19.41 19.13 17,758,254
Mar 6, 2024 19.80 20.50 19.60 20.07 19.78 17,752,533
Mar 5, 2024 20.07 20.15 19.69 19.98 19.69 20,117,605
Mar 4, 2024 20.63 20.90 20.18 20.34 20.05 22,150,238
Mar 1, 2024 20.80 20.91 20.40 20.62 20.32 30,337,741
Feb 29, 2024 19.28 20.70 19.22 20.64 20.34 44,820,563
Feb 28, 2024 19.90 21.30 19.41 19.48 19.20 52,440,178
Feb 27, 2024 19.48 19.74 19.26 19.74 19.46 22,445,093
Feb 26, 2024 19.19 19.83 19.11 19.50 19.22 25,653,761
Feb 23, 2024 19.12 19.36 18.97 19.29 19.01 20,169,702
Feb 22, 2024 18.70 19.15 18.63 19.03 18.76 16,377,370
Feb 21, 2024 18.18 19.31 18.12 18.81 18.54 33,160,226
Feb 20, 2024 18.33 18.53 18.04 18.40 18.14 17,763,282
Feb 19, 2024 18.52 18.56 18.10 18.45 18.18 25,262,209
Feb 8, 2024 18.00 18.47 17.70 18.43 18.16 33,534,636
Feb 7, 2024 17.80 18.22 17.41 17.75 17.49 32,531,540
Feb 6, 2024 16.50 17.82 16.40 17.68 17.43 30,358,153
Feb 5, 2024 17.42 17.54 16.07 16.63 16.39 31,755,465
Feb 2, 2024 18.31 18.45 16.80 17.54 17.29 27,183,246
Feb 1, 2024 18.58 18.80 18.08 18.31 18.05 21,467,703
Jan 31, 2024 18.99 19.80 18.68 18.68 18.41 30,941,913
Jan 30, 2024 19.63 20.08 19.10 19.13 18.85 22,776,828
Jan 29, 2024 21.11 21.17 19.69 19.76 19.48 36,201,884
Jan 26, 2024 21.45 21.92 21.10 21.17 20.87 23,496,209
Jan 25, 2024 21.28 21.74 20.82 21.65 21.34 31,407,948
Jan 24, 2024 22.07 22.22 20.63 21.50 21.19 41,232,394
Jan 23, 2024 21.94 22.62 21.46 22.02 21.70 22,671,273
Jan 22, 2024 23.10 23.20 21.91 22.07 21.75 32,394,040
Jan 19, 2024 23.58 24.65 23.45 23.54 23.20 33,041,369
Jan 18, 2024 22.90 23.80 22.75 23.74 23.40 28,822,319
Jan 17, 2024 23.94 23.96 23.16 23.17 22.84 22,192,069
Jan 16, 2024 23.50 24.34 23.33 24.01 23.66 26,579,124
Jan 15, 2024 24.01 24.20 23.42 23.51 23.17 19,440,921
Jan 12, 2024 23.97 24.85 23.90 24.19 23.84 33,260,846
Jan 11, 2024 22.90 24.82 22.70 24.20 23.85 42,525,894
Jan 10, 2024 22.33 23.64 22.08 22.93 22.60 30,644,129
Jan 9, 2024 22.46 23.20 21.82 22.54 22.22 21,843,931
Jan 8, 2024 22.51 23.25 22.18 22.32 22.00 19,457,980
Jan 5, 2024 23.66 24.20 22.80 22.94 22.61 23,981,551
Jan 4, 2024 24.40 24.45 23.45 23.66 23.32 17,612,282
Jan 3, 2024 24.12 24.50 23.93 24.35 24.00 22,136,371
Jan 2, 2024 25.20 25.20 24.17 24.22 23.87 27,351,035
Dec 29, 2023 25.32 25.82 24.94 25.08 24.72 56,462,704
Dec 28, 2023 22.63 24.89 22.49 24.89 24.53 44,540,736
Dec 27, 2023 22.73 22.82 22.45 22.63 22.30 10,954,318
Dec 26, 2023 22.71 23.10 22.51 22.74 22.41 15,162,157
Dec 25, 2023 22.48 23.04 22.48 22.68 22.35 17,167,797
Dec 22, 2023 22.00 22.93 21.56 22.40 22.08 24,243,339
Dec 21, 2023 21.18 22.23 21.13 22.02 21.70 24,319,493
Dec 20, 2023 21.73 21.79 21.24 21.26 20.95 13,389,765
Dec 19, 2023 21.50 21.89 21.32 21.74 21.43 16,310,905
Dec 18, 2023 22.07 22.37 21.40 21.50 21.19 20,432,913
Dec 15, 2023 22.31 22.93 22.15 22.20 21.88 19,302,200
Dec 14, 2023 22.60 22.96 22.06 22.23 21.91 14,900,106
Dec 13, 2023 23.33 23.37 22.42 22.42 22.10 18,425,631
Dec 12, 2023 23.27 23.51 23.14 23.45 23.11 13,954,255
Dec 11, 2023 23.34 23.40 22.71 23.32 22.98 19,676,664
Dec 8, 2023 23.97 23.98 23.30 23.33 22.99 15,384,090
Dec 7, 2023 23.80 23.91 23.21 23.61 23.27 20,808,966
Dec 6, 2023 23.09 24.71 22.86 23.80 23.46 44,570,760
Dec 5, 2023 23.14 23.85 22.93 23.09 22.76 19,786,869
Dec 4, 2023 23.89 23.97 23.20 23.25 22.92 20,179,278
Dec 1, 2023 24.20 24.30 23.68 23.97 23.63 12,470,576
Nov 30, 2023 24.22 24.59 24.10 24.20 23.85 11,251,068
Nov 29, 2023 24.96 25.07 24.18 24.27 23.92 19,193,567
Nov 28, 2023 25.00 25.19 24.70 24.95 24.59 12,650,234
Nov 27, 2023 25.48 25.48 24.85 25.05 24.69 13,276,370
Nov 24, 2023 26.14 26.18 25.54 25.55 25.18 11,289,983
Nov 23, 2023 26.17 26.33 25.96 26.17 25.79 10,392,524
Nov 22, 2023 26.87 26.91 26.20 26.23 25.85 11,603,253
Nov 21, 2023 27.13 27.44 26.87 26.87 26.48 11,865,944
Nov 20, 2023 27.22 27.25 26.40 27.12 26.73 15,646,147
Nov 17, 2023 27.06 27.23 26.80 27.22 26.83 11,284,591
Nov 16, 2023 28.00 28.01 27.03 27.11 26.72 22,568,754
Nov 15, 2023 28.30 28.63 27.98 28.19 27.78 19,771,414
Nov 14, 2023 28.22 28.26 27.68 27.89 27.49 13,910,238
Nov 13, 2023 28.08 28.98 27.95 28.14 27.74 18,931,882
Nov 10, 2023 27.91 28.33 27.68 28.03 27.63 15,902,926
Nov 9, 2023 27.75 28.47 27.70 28.09 27.69 21,049,273
Nov 8, 2023 28.07 28.32 27.67 27.89 27.49 16,485,215
Nov 7, 2023 28.59 28.59 27.64 27.93 27.53 24,012,928
Nov 6, 2023 27.20 28.95 27.17 28.58 28.17 31,209,105
Nov 3, 2023 27.03 27.27 26.66 27.17 26.78 12,556,640
Nov 2, 2023 27.80 27.86 26.81 26.91 26.52 14,817,797
Nov 1, 2023 27.84 27.95 27.24 27.66 27.26 13,786,537
Oct 31, 2023 28.06 28.13 27.58 27.81 27.41 19,881,098
Oct 30, 2023 26.81 28.49 26.70 28.30 27.89 37,040,515

Related Tickers