Hunan Tyen Machinery Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.310 | 3.320 | 3.170 | 3.190 | 3.190 | 8,198,950 |
| 2024-07-23 | 3.350 | 3.390 | 3.310 | 3.320 | 3.320 | 5,479,971 |
| 2024-07-22 | 3.330 | 3.370 | 3.320 | 3.350 | 3.350 | 4,061,850 |
| 2024-07-19 | 3.340 | 3.390 | 3.330 | 3.340 | 3.340 | 5,212,130 |
| 2024-07-18 | 3.410 | 3.410 | 3.330 | 3.350 | 3.350 | 5,973,430 |
| 2024-07-17 | 3.570 | 3.600 | 3.430 | 3.440 | 3.440 | 7,401,401 |
| 2024-07-16 | 3.440 | 3.640 | 3.400 | 3.520 | 3.520 | 11,824,678 |
| 2024-07-15 | 3.550 | 3.550 | 3.430 | 3.430 | 3.430 | 8,477,900 |
| 2024-07-12 | 3.520 | 3.660 | 3.480 | 3.550 | 3.550 | 11,744,899 |
| 2024-07-11 | 3.470 | 3.550 | 3.470 | 3.550 | 3.550 | 12,621,719 |
| 2024-07-10 | 3.500 | 3.550 | 3.400 | 3.440 | 3.440 | 14,707,379 |
| 2024-07-09 | 3.570 | 3.630 | 3.450 | 3.550 | 3.550 | 19,672,518 |
| 2024-07-08 | 3.370 | 3.720 | 3.340 | 3.590 | 3.590 | 28,857,117 |
| 2024-07-05 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-07-04 | 3.520 | 3.520 | 3.350 | 3.360 | 3.360 | 5,386,040 |
| 2024-07-03 | 3.450 | 3.520 | 3.420 | 3.480 | 3.480 | 6,463,299 |
| 2024-07-02 | 3.410 | 3.460 | 3.390 | 3.440 | 3.440 | 4,853,218 |
| 2024-07-01 | 3.400 | 3.420 | 3.330 | 3.410 | 3.410 | 5,411,271 |
| 2024-06-28 | 3.350 | 3.430 | 3.350 | 3.390 | 3.390 | 4,179,477 |
| 2024-06-27 | 3.450 | 3.490 | 3.370 | 3.380 | 3.380 | 4,916,800 |
| 2024-06-26 | 3.360 | 3.460 | 3.310 | 3.440 | 3.440 | 5,016,579 |
| 2024-06-25 | 3.280 | 3.420 | 3.280 | 3.370 | 3.370 | 6,425,120 |
| 2024-06-24 | 3.410 | 3.420 | 3.280 | 3.290 | 3.290 | 6,240,700 |
| 2024-06-21 | 3.380 | 3.440 | 3.340 | 3.420 | 3.420 | 3,775,000 |
| 2024-06-20 | 3.530 | 3.530 | 3.390 | 3.400 | 3.400 | 5,121,700 |
| 2024-06-19 | 3.550 | 3.580 | 3.500 | 3.510 | 3.510 | 4,406,500 |
| 2024-06-18 | 3.430 | 3.550 | 3.420 | 3.540 | 3.540 | 6,147,360 |
| 2024-06-17 | 3.490 | 3.500 | 3.420 | 3.440 | 3.440 | 4,537,930 |
| 2024-06-14 | 3.490 | 3.510 | 3.410 | 3.490 | 3.490 | 3,682,400 |
| 2024-06-13 | 3.530 | 3.550 | 3.450 | 3.470 | 3.470 | 5,113,200 |
| 2024-06-12 | 3.470 | 3.550 | 3.450 | 3.530 | 3.530 | 5,496,660 |
| 2024-06-11 | 3.510 | 3.510 | 3.390 | 3.460 | 3.460 | 5,618,412 |
| 2024-06-07 | 3.360 | 3.510 | 3.360 | 3.500 | 3.500 | 9,327,460 |
| 2024-06-06 | 3.560 | 3.560 | 3.310 | 3.360 | 3.360 | 16,569,113 |
| 2024-06-05 | 3.650 | 3.660 | 3.550 | 3.560 | 3.560 | 7,120,670 |
| 2024-06-04 | 3.730 | 3.730 | 3.600 | 3.670 | 3.670 | 7,922,160 |
| 2024-06-03 | 3.880 | 3.890 | 3.680 | 3.730 | 3.730 | 9,931,300 |
| 2024-05-31 | 3.800 | 3.890 | 3.800 | 3.870 | 3.870 | 6,880,560 |
| 2024-05-30 | 3.790 | 3.830 | 3.760 | 3.790 | 3.790 | 4,523,400 |
| 2024-05-29 | 3.780 | 3.840 | 3.770 | 3.810 | 3.810 | 5,504,400 |
| 2024-05-28 | 3.830 | 3.840 | 3.760 | 3.800 | 3.800 | 5,494,710 |
| 2024-05-27 | 3.830 | 3.830 | 3.730 | 3.820 | 3.820 | 5,931,091 |
| 2024-05-24 | 3.850 | 3.870 | 3.780 | 3.800 | 3.800 | 3,695,900 |
| 2024-05-23 | 3.940 | 3.950 | 3.810 | 3.840 | 3.840 | 8,082,160 |
| 2024-05-22 | 3.910 | 3.970 | 3.900 | 3.930 | 3.930 | 5,164,600 |
| 2024-05-21 | 3.990 | 4.000 | 3.880 | 3.920 | 3.920 | 8,421,930 |
| 2024-05-20 | 4.050 | 4.070 | 3.970 | 3.990 | 3.990 | 9,792,400 |
| 2024-05-17 | 4.060 | 4.070 | 4.010 | 4.050 | 4.050 | 5,821,300 |
| 2024-05-16 | 4.030 | 4.060 | 4.010 | 4.030 | 4.030 | 4,636,610 |
| 2024-05-15 | 4.040 | 4.060 | 3.990 | 3.990 | 3.990 | 6,327,430 |
| 2024-05-14 | 4.000 | 4.080 | 4.000 | 4.060 | 4.060 | 6,394,200 |
| 2024-05-13 | 4.120 | 4.120 | 3.970 | 4.000 | 4.000 | 10,397,200 |
| 2024-05-10 | 4.230 | 4.240 | 4.130 | 4.140 | 4.140 | 9,580,000 |
| 2024-05-09 | 4.200 | 4.280 | 4.190 | 4.240 | 4.240 | 12,860,300 |
| 2024-05-08 | 4.210 | 4.370 | 4.160 | 4.250 | 4.250 | 18,181,400 |
| 2024-05-07 | 4.190 | 4.350 | 4.140 | 4.230 | 4.230 | 11,664,100 |
| 2024-05-06 | 4.130 | 4.200 | 4.130 | 4.200 | 4.200 | 8,037,030 |
| 2024-04-30 | 4.180 | 4.200 | 4.030 | 4.100 | 4.100 | 9,968,950 |
| 2024-04-29 | 4.030 | 4.160 | 4.000 | 4.140 | 4.140 | 11,148,690 |
| 2024-04-26 | 3.990 | 4.070 | 3.970 | 4.040 | 4.040 | 8,723,600 |
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.