Hunan Tyen Machinery Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.860 | 7.530 | 6.790 | 7.380 | 7.380 | 73,940,534 |
| 2026-10-16 | 6.500 | 7.060 | 6.500 | 6.850 | 6.850 | 53,241,025 |
| 2026-10-15 | 6.460 | 6.730 | 6.410 | 6.460 | 6.460 | 18,353,082 |
| 2026-10-14 | 6.640 | 6.700 | 6.510 | 6.550 | 6.550 | 12,634,045 |
| 2026-10-13 | 6.370 | 6.730 | 6.260 | 6.670 | 6.670 | 23,819,296 |
| 2026-10-12 | 6.630 | 6.630 | 6.400 | 6.420 | 6.420 | 11,435,049 |
| 2026-10-09 | 6.660 | 6.670 | 6.390 | 6.630 | 6.630 | 17,984,638 |
| 2026-10-08 | 6.700 | 6.820 | 6.590 | 6.630 | 6.630 | 15,876,046 |
| 2026-09-30 | 6.800 | 6.860 | 6.660 | 6.700 | 6.700 | 19,941,587 |
| 2026-09-29 | 7.050 | 7.090 | 6.810 | 6.860 | 6.860 | 19,264,659 |
| 2026-09-28 | 6.940 | 7.090 | 6.780 | 6.980 | 6.980 | 25,444,319 |
| 2026-09-24 | 6.840 | 7.010 | 6.820 | 6.940 | 6.940 | 18,515,104 |
| 2026-09-23 | 7.070 | 7.110 | 6.850 | 6.870 | 6.870 | 23,153,891 |
| 2026-09-22 | 7.150 | 7.180 | 7.000 | 7.070 | 7.070 | 27,857,769 |
| 2026-09-21 | 7.110 | 7.180 | 7.000 | 7.180 | 7.180 | 29,953,754 |
| 2026-09-18 | 7.000 | 7.210 | 6.880 | 7.100 | 7.100 | 35,490,642 |
| 2026-09-17 | 7.060 | 7.480 | 6.960 | 7.160 | 7.160 | 43,064,357 |
| 2026-09-16 | 6.860 | 7.340 | 6.730 | 7.000 | 7.000 | 39,484,074 |
| 2026-09-15 | 7.550 | 7.630 | 6.930 | 6.930 | 6.930 | 63,713,623 |
| 2026-09-14 | 7.800 | 8.350 | 7.490 | 7.700 | 7.700 | 68,429,650 |
| 2026-09-11 | 7.730 | 8.240 | 7.520 | 8.040 | 8.040 | 105,104,013 |
| 2026-09-10 | 7.920 | 8.170 | 7.800 | 7.840 | 7.840 | 94,000,154 |
| 2026-09-09 | 7.530 | 8.380 | 7.510 | 8.380 | 8.380 | 101,053,184 |
| 2026-09-08 | 7.910 | 7.930 | 7.470 | 7.620 | 7.620 | 80,164,690 |
| 2026-09-07 | 8.220 | 8.260 | 7.700 | 7.840 | 7.840 | 74,236,415 |
| 2026-09-04 | 7.220 | 7.910 | 7.190 | 7.910 | 7.910 | 78,385,372 |
| 2026-09-03 | 7.330 | 7.550 | 7.160 | 7.190 | 7.190 | 61,488,381 |
| 2026-09-02 | 7.330 | 7.960 | 7.330 | 7.680 | 7.680 | 80,671,755 |
| 2026-09-01 | 7.400 | 7.650 | 7.320 | 7.370 | 7.370 | 51,873,651 |
| 2026-08-31 | 7.110 | 7.480 | 7.110 | 7.400 | 7.400 | 34,860,858 |
| 2026-08-28 | 7.290 | 7.320 | 7.170 | 7.230 | 7.230 | 25,801,451 |
| 2026-08-27 | 7.180 | 7.380 | 7.150 | 7.340 | 7.340 | 40,768,515 |
| 2026-08-26 | 7.140 | 7.280 | 7.000 | 7.180 | 7.180 | 43,357,077 |
| 2026-08-25 | 6.770 | 7.280 | 6.670 | 7.280 | 7.280 | 32,108,136 |
| 2026-08-24 | 6.620 | 6.890 | 6.520 | 6.620 | 6.620 | 27,752,750 |
| 2026-08-21 | 6.640 | 6.640 | 6.380 | 6.580 | 6.580 | 10,705,700 |
| 2026-08-20 | 6.580 | 6.650 | 6.550 | 6.640 | 6.640 | 12,858,690 |
| 2026-08-19 | 6.860 | 6.980 | 6.550 | 6.580 | 6.580 | 17,579,497 |
| 2026-08-18 | 7.090 | 7.120 | 6.880 | 6.910 | 6.910 | 20,508,440 |
| 2026-08-17 | 7.080 | 7.230 | 7.050 | 7.130 | 7.130 | 21,563,697 |
| 2026-08-14 | 7.240 | 7.320 | 7.030 | 7.080 | 7.080 | 26,406,600 |
| 2026-08-13 | 7.330 | 7.330 | 7.120 | 7.220 | 7.220 | 37,419,675 |
| 2026-08-12 | 7.250 | 7.350 | 7.210 | 7.310 | 7.310 | 46,666,887 |
| 2026-08-11 | 7.300 | 7.520 | 7.090 | 7.350 | 7.350 | 87,285,515 |
| 2026-08-10 | 6.530 | 7.220 | 6.530 | 7.220 | 7.220 | 47,708,056 |
| 2026-08-07 | 6.560 | 6.590 | 6.420 | 6.560 | 6.560 | 13,045,335 |
| 2026-08-06 | 6.660 | 6.660 | 6.470 | 6.580 | 6.580 | 17,901,700 |
| 2026-08-05 | 6.650 | 6.690 | 6.540 | 6.650 | 6.650 | 20,736,523 |
| 2026-08-04 | 6.550 | 6.680 | 6.550 | 6.670 | 6.670 | 23,527,963 |
| 2026-08-03 | 6.620 | 6.660 | 6.500 | 6.580 | 6.580 | 23,560,905 |
| 2026-07-31 | 6.320 | 6.600 | 6.200 | 6.540 | 6.540 | 38,736,358 |
| 2026-07-30 | 6.520 | 6.940 | 6.440 | 6.510 | 6.510 | 51,801,463 |
| 2026-07-29 | 6.400 | 6.610 | 6.310 | 6.540 | 6.540 | 40,126,330 |
| 2026-07-28 | 6.760 | 6.960 | 6.420 | 6.450 | 6.450 | 63,550,474 |
| 2026-07-27 | 6.500 | 7.170 | 6.380 | 7.080 | 7.080 | 92,962,328 |
| 2026-07-24 | 6.300 | 6.840 | 6.220 | 6.840 | 6.840 | 68,327,980 |
| 2026-07-23 | 5.550 | 6.220 | 5.550 | 6.220 | 6.220 | 39,155,032 |
| 2026-07-22 | 5.650 | 5.760 | 5.580 | 5.650 | 5.650 | 7,685,313 |
| 2026-07-21 | 5.620 | 5.680 | 5.450 | 5.660 | 5.660 | 10,003,643 |
| 2026-07-20 | 5.690 | 5.870 | 5.590 | 5.680 | 5.680 | 11,495,587 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.