Shenzhen - Delayed Quote CNY

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

Compare
18.28
-0.27
(-1.46%)
At close: January 27 at 3:04:42 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202518.6218.8418.2818.2818.2817,247,011
Jan 24, 202518.1018.8818.1018.5518.5527,433,916
Jan 23, 202518.5018.7518.1618.1618.1617,706,614
Jan 22, 202518.6018.6818.2218.3218.3217,312,042
Jan 21, 202518.9118.9718.4918.7518.7520,748,424
Jan 20, 202518.8619.1318.7118.8318.8325,765,449
Jan 17, 202518.3619.0318.3618.6918.6933,574,772
Jan 16, 202518.4518.5118.1918.4418.4422,119,720
Jan 15, 202518.5918.6018.2018.3118.3125,079,522
Jan 14, 202518.1118.7317.9718.6118.6134,853,406
Jan 13, 202517.7018.6217.6818.1118.1128,248,282
Jan 10, 202518.2818.6517.9217.9217.9223,537,884
Jan 9, 202517.6518.3717.6218.2718.2728,870,931
Jan 8, 202518.0818.3317.4417.8317.8331,278,269
Jan 7, 202517.8218.1817.6318.1418.1429,428,363
Jan 6, 202518.4618.6817.6817.8217.8235,051,879
Jan 3, 202518.8619.0018.0518.1818.1827,859,640
Jan 2, 202519.7219.8018.6918.8518.8528,466,361
Dec 31, 202420.3720.4019.7019.7219.7220,083,429
Dec 30, 202420.1720.5020.0720.3720.3718,965,575
Dec 27, 202420.2120.6520.1020.2920.2924,508,257
Dec 26, 202420.3520.5220.1720.2220.2224,412,483
Dec 25, 202421.2021.3720.3120.4220.4227,140,665
Dec 24, 202421.1021.5020.7021.0621.0629,261,993
Dec 23, 202421.2122.0421.0821.1021.1031,966,475
Dec 20, 202421.0821.5421.0821.2521.2521,100,162
Dec 19, 202421.1621.3220.8521.0321.0325,756,256
Dec 18, 202421.5121.6921.3321.4221.4216,044,855
Dec 17, 202421.1621.9021.1621.5121.5126,805,538
Dec 16, 202422.1322.3021.1321.2821.2834,261,912
Dec 13, 202422.1022.3521.8222.1322.1335,577,224
Dec 12, 202422.0422.5121.8822.2722.2728,072,719
Dec 11, 202422.2022.7222.0222.1522.1527,676,390
Dec 10, 202423.6023.6922.3122.3822.3838,530,500
Dec 9, 202422.8523.0222.4022.7622.7628,825,483
Dec 6, 202422.5023.1822.1022.9922.9937,902,897
Dec 5, 202422.6022.7922.4022.5522.5528,917,722
Dec 4, 202423.2223.6222.3822.5922.5948,089,617
Dec 3, 202424.1724.1723.2623.3923.3943,476,986
Dec 2, 202424.5024.6423.9624.1724.1748,668,571
Nov 29, 202424.1025.0023.9424.6924.6947,726,109
Nov 28, 202425.1325.2024.2424.3524.3543,056,199
Nov 27, 202423.2225.3723.0025.0125.0167,141,167
Nov 26, 202425.0025.0023.4823.7323.7360,657,082
Nov 25, 202423.9525.3823.9524.9724.9789,974,703
Nov 22, 202424.0024.7523.7523.7823.7880,752,508
Nov 21, 202423.1425.0023.0624.4024.40104,331,297
Nov 20, 202422.5023.2622.4023.0723.0768,437,486
Nov 19, 202421.3223.1920.8922.9022.9075,251,166
Nov 18, 202421.7022.2621.0121.1621.1651,311,189
Nov 15, 202422.1222.7521.7521.7521.7557,281,421
Nov 14, 202423.6324.0022.2622.3122.3166,663,561
Nov 13, 202423.0824.0022.3523.6223.6294,566,122
Nov 12, 202424.6325.6323.0023.0823.08138,600,609
Nov 11, 202421.3024.2121.3024.2124.21120,265,956
Nov 8, 202421.9223.1221.8522.0122.01111,437,026
Nov 7, 202420.8322.1820.7021.0221.0297,423,392
Nov 6, 202420.2021.3920.0220.6820.68129,804,458
Nov 5, 202418.3320.1918.1020.1920.19118,259,269
Nov 4, 202418.1418.8718.0118.3518.3540,682,690
Nov 1, 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 9, 202420.0820.0818.3318.3318.3383,197,829
Oct 8, 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 9, 202413.8614.0613.7913.8713.8711,724,521
Sep 6, 202414.2714.3013.9413.9513.9515,602,372
Sep 5, 202414.4014.8514.2114.3014.3023,899,909
Sep 4, 202414.1814.6814.1814.4214.4229,187,395
Sep 3, 202413.9414.5813.8414.3214.3227,778,646
Sep 2, 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 9, 202415.1915.3914.7214.7214.7217,050,564
Aug 8, 202414.9615.2914.8115.0915.0917,825,597
Aug 7, 202415.2515.2514.9515.0515.0514,096,120
Aug 6, 202415.1815.3814.9815.2115.2116,627,825
Aug 5, 202415.2015.6814.9714.9814.9820,590,645
Aug 2, 202415.4015.7115.2815.2915.2917,802,125
Aug 1, 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 9, 202415.9916.1615.5515.9915.9926,437,004
Jul 8, 202416.4016.4915.9716.0516.0516,004,036
Jul 5, 202416.6016.7216.4016.5016.5018,057,866
Jul 4, 202417.4817.5516.7516.7716.7716,617,154
Jul 3, 202417.1917.6517.0517.4717.4719,036,766
Jul 2, 202417.1917.5617.0417.1817.1812,620,217
Jul 1, 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
Jun 11, 202418.7418.9918.3718.9918.9917,661,407
Jun 7, 202419.5719.6318.6118.8018.8026,652,774
Jun 6, 202420.0820.3119.4019.4419.4421,883,712
Jun 5, 202419.7220.5919.6720.0820.0835,358,778
Jun 4, 202419.3819.7119.1619.6619.6615,654,417
Jun 3, 202419.5119.5419.1519.4019.4016,761,780
May 31, 202419.8920.0319.5519.5519.5516,039,846
May 30, 202420.1720.2619.8119.8719.8715,488,210
May 29, 202420.0020.7719.9020.1720.1732,664,778
May 28, 202419.6719.9019.3119.6719.6717,289,030
May 27, 202419.7519.8419.0919.6619.6624,960,545
May 24, 202420.0320.2319.6919.7319.7320,380,981
May 23, 202420.7720.7720.1020.1420.1425,352,399
May 22, 202420.4320.9120.3620.8820.8825,551,880
May 21, 202420.9421.1520.4620.5720.5721,087,742
May 20, 202420.9521.1520.7521.0421.0422,048,896
May 17, 202420.7120.9420.4320.9420.9426,755,846
May 16, 202421.1521.2320.6820.7920.7925,237,446
May 15, 202421.3021.6921.0321.1021.1018,704,473
May 14, 202421.3121.4821.0121.0721.0719,993,775
May 13, 202421.5721.7521.0021.1721.1732,961,503
May 10, 202422.5022.7021.9022.0022.0037,956,172
May 9, 202422.2323.2822.2322.6622.6661,129,771
May 8, 202422.2022.2021.4921.5121.5123,420,685
May 7, 202422.1422.3821.8522.1922.1927,012,180
May 6, 202422.1222.7821.9322.1922.1946,505,821
Apr 30, 202421.8021.8420.9221.0021.0033,853,493
Apr 29, 2024 0.30 Dividend
Apr 29, 202420.8322.3320.6821.7221.7253,335,245
Apr 26, 202419.9820.9719.9820.8620.5637,538,525
Apr 25, 202420.0020.6619.7720.2619.9730,042,608
Apr 24, 202420.5020.5819.9120.1819.8938,204,372
Apr 23, 202420.5321.2320.5220.7820.4829,313,967
Apr 22, 202421.1321.5920.3620.4320.1435,716,852
Apr 19, 202422.0222.3421.2021.3321.0248,217,313
Apr 18, 202422.6523.1421.8322.4822.1643,242,895
Apr 17, 202422.7223.4322.4022.9922.6645,727,075
Apr 16, 202423.8523.8622.3022.4222.1049,486,324
Apr 15, 202424.0024.8623.4924.2523.9048,248,780
Apr 12, 202425.0025.4724.0224.1623.8154,786,072
Apr 11, 202424.5925.5824.0025.5525.1868,890,165
Apr 10, 202425.2625.7224.7124.9424.5874,052,119
Apr 9, 202422.8025.3122.8025.3124.9579,303,710
Apr 8, 202423.5924.7422.9623.0122.6860,879,240
Apr 3, 202424.0025.8123.8523.8923.5590,236,679
Apr 2, 202423.2424.9922.7424.4524.1089,317,212
Apr 1, 202422.2323.4822.0123.2022.8765,741,795
Mar 29, 202421.6522.9921.5122.2321.9140,064,674
Mar 28, 202421.6022.4921.6021.7821.4747,247,409
Mar 27, 202422.7522.7521.7421.7621.4571,596,479
Mar 26, 202419.9722.0219.9722.0221.7049,202,842
Mar 25, 202420.7520.7919.9020.0219.7329,620,008
Mar 22, 202421.7221.8720.8120.8720.5731,284,910
Mar 21, 202422.3322.4821.7121.9021.5923,522,925
Mar 20, 202422.5822.9722.2422.4122.0920,315,039
Mar 19, 202422.8423.0422.5722.5722.2528,825,609
Mar 18, 202422.5023.1622.1922.8322.5055,508,596
Mar 15, 202422.3622.4521.3821.9221.6035,342,030
Mar 14, 202422.9823.3021.9822.2221.9054,349,748
Mar 13, 202422.3823.6822.2123.0222.6971,050,954
Mar 12, 202422.6423.2522.4022.6922.36108,784,981
Mar 11, 202420.4621.2720.4521.2720.9623,418,285
Mar 8, 202419.3919.8019.1219.3419.0615,978,819
Mar 7, 202420.0820.2519.4019.4119.1317,758,254
Mar 6, 202419.8020.5019.6020.0719.7817,752,533
Mar 5, 202420.0720.1519.6919.9819.6920,117,605
Mar 4, 202420.6320.9020.1820.3420.0522,150,238
Mar 1, 202420.8020.9120.4020.6220.3230,337,741
Feb 29, 202419.2820.7019.2220.6420.3444,820,563
Feb 28, 202419.9021.3019.4119.4819.2052,440,178
Feb 27, 202419.4819.7419.2619.7419.4622,445,093
Feb 26, 202419.1919.8319.1119.5019.2225,653,761
Feb 23, 202419.1219.3618.9719.2919.0120,169,702
Feb 22, 202418.7019.1518.6319.0318.7616,377,370
Feb 21, 202418.1819.3118.1218.8118.5433,160,226
Feb 20, 202418.3318.5318.0418.4018.1417,763,282
Feb 19, 202418.5218.5618.1018.4518.1825,262,209
Feb 8, 202418.0018.4717.7018.4318.1633,534,636
Feb 7, 202417.8018.2217.4117.7517.4932,531,540
Feb 6, 202416.5017.8216.4017.6817.4330,358,153
Feb 5, 202417.4217.5416.0716.6316.3931,755,465
Feb 2, 202418.3118.4516.8017.5417.2927,183,246
Feb 1, 202418.5818.8018.0818.3118.0521,467,703
Jan 31, 202418.9919.8018.6818.6818.4130,941,913
Jan 30, 202419.6320.0819.1019.1318.8522,776,828
Jan 29, 202421.1121.1719.6919.7619.4836,201,884

Related Tickers

4118.T Kaneka Corporation
3,784.00
+0.08%
 
4403.T NOF Corporation
2,076.50
-0.55%
 
4626.T Taiyo Holdings Co., Ltd.
4,240.00
-0.12%
 
TKCBY Tokai Carbon Co., Ltd.
21.85
0.00%
 
VBK.DU VERBIO Vereinigte BioEnergie AG
9.14
+0.16%
 
4023.T Kureha Corporation
2,807.00
-0.67%
 
4613.T Kansai Paint Co., Ltd.
2,111.00
+0.14%
 
4088.T Air Water Inc.
1,929.00
-0.72%
 
4634.T artience Co., Ltd.
3,090.00
-0.64%
 
4203.T Sumitomo Bakelite Company Limited
3,737.00
-0.11%