Hunan Tyen Machinery Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.980 | 4.050 | 3.970 | 3.990 | 3.990 | 8,499,500 |
| 2024-04-24 | 3.890 | 3.980 | 3.890 | 3.980 | 3.980 | 7,669,400 |
| 2024-04-23 | 3.920 | 4.000 | 3.890 | 3.900 | 3.900 | 10,342,272 |
| 2024-04-22 | 3.910 | 4.040 | 3.750 | 3.920 | 3.920 | 14,969,750 |
| 2024-04-19 | 3.930 | 3.960 | 3.860 | 3.890 | 3.890 | 10,031,652 |
| 2024-04-18 | 3.980 | 4.030 | 3.830 | 3.930 | 3.930 | 12,595,102 |
| 2024-04-17 | 3.660 | 3.960 | 3.660 | 3.950 | 3.950 | 16,172,319 |
| 2024-04-16 | 4.050 | 4.050 | 3.660 | 3.660 | 3.660 | 21,119,800 |
| 2024-04-15 | 4.320 | 4.350 | 3.930 | 4.070 | 4.070 | 18,390,982 |
| 2024-04-12 | 4.480 | 4.520 | 4.310 | 4.320 | 4.320 | 17,397,671 |
| 2024-04-11 | 4.330 | 4.760 | 4.250 | 4.550 | 4.550 | 22,887,681 |
| 2024-04-10 | 4.500 | 4.510 | 4.290 | 4.350 | 4.350 | 12,385,660 |
| 2024-04-09 | 4.500 | 4.560 | 4.450 | 4.510 | 4.510 | 8,857,286 |
| 2024-04-08 | 4.560 | 4.590 | 4.500 | 4.520 | 4.520 | 9,234,252 |
| 2024-04-03 | 4.690 | 4.690 | 4.510 | 4.570 | 4.570 | 12,259,430 |
| 2024-04-02 | 4.790 | 4.810 | 4.650 | 4.680 | 4.680 | 13,118,200 |
| 2024-04-01 | 4.730 | 4.840 | 4.700 | 4.790 | 4.790 | 16,769,460 |
| 2024-03-29 | 4.690 | 4.790 | 4.630 | 4.730 | 4.730 | 10,300,601 |
| 2024-03-28 | 4.500 | 4.800 | 4.470 | 4.700 | 4.700 | 18,892,760 |
| 2024-03-27 | 4.720 | 4.730 | 4.460 | 4.490 | 4.490 | 19,023,933 |
| 2024-03-26 | 4.720 | 4.840 | 4.650 | 4.750 | 4.750 | 16,703,550 |
| 2024-03-25 | 4.920 | 4.980 | 4.700 | 4.720 | 4.720 | 28,082,248 |
| 2024-03-22 | 4.910 | 5.130 | 4.820 | 4.950 | 4.950 | 42,352,820 |
| 2024-03-21 | 4.860 | 5.160 | 4.700 | 5.000 | 5.000 | 51,804,699 |
| 2024-03-20 | 4.540 | 5.030 | 4.530 | 4.850 | 4.850 | 48,927,449 |
| 2024-03-19 | 4.570 | 4.660 | 4.530 | 4.570 | 4.570 | 14,578,230 |
| 2024-03-18 | 4.520 | 4.660 | 4.520 | 4.630 | 4.630 | 20,688,960 |
| 2024-03-15 | 4.340 | 4.570 | 4.330 | 4.510 | 4.510 | 18,983,818 |
| 2024-03-14 | 4.450 | 4.520 | 4.310 | 4.390 | 4.390 | 15,392,178 |
| 2024-03-13 | 4.390 | 4.550 | 4.350 | 4.470 | 4.470 | 23,959,820 |
| 2024-03-12 | 4.260 | 4.460 | 4.260 | 4.390 | 4.390 | 19,841,830 |
| 2024-03-11 | 4.240 | 4.270 | 4.200 | 4.260 | 4.260 | 10,488,800 |
| 2024-03-08 | 4.210 | 4.270 | 4.190 | 4.240 | 4.240 | 10,369,520 |
| 2024-03-07 | 4.320 | 4.380 | 4.230 | 4.230 | 4.230 | 18,057,260 |
| 2024-03-06 | 4.350 | 4.420 | 4.250 | 4.330 | 4.330 | 28,615,750 |
| 2024-03-05 | 4.280 | 4.640 | 4.190 | 4.480 | 4.480 | 26,399,855 |
| 2024-03-04 | 4.340 | 4.390 | 4.160 | 4.290 | 4.290 | 15,730,070 |
| 2024-03-01 | 4.280 | 4.350 | 4.250 | 4.340 | 4.340 | 15,005,120 |
| 2024-02-29 | 4.040 | 4.280 | 4.020 | 4.280 | 4.280 | 17,051,050 |
| 2024-02-28 | 4.590 | 4.630 | 4.130 | 4.130 | 4.130 | 27,043,350 |
| 2024-02-27 | 4.440 | 4.600 | 4.390 | 4.590 | 4.590 | 19,500,460 |
| 2024-02-26 | 4.430 | 4.500 | 4.350 | 4.430 | 4.430 | 19,655,882 |
| 2024-02-23 | 4.230 | 4.620 | 4.180 | 4.430 | 4.430 | 27,811,970 |
| 2024-02-22 | 4.070 | 4.250 | 4.050 | 4.200 | 4.200 | 19,110,997 |
| 2024-02-21 | 4.000 | 4.290 | 3.910 | 4.090 | 4.090 | 23,261,897 |
| 2024-02-20 | 4.030 | 4.030 | 3.810 | 3.990 | 3.990 | 22,809,950 |
| 2024-02-19 | 3.580 | 3.930 | 3.530 | 3.930 | 3.930 | 24,217,340 |
| 2024-02-08 | 3.320 | 3.620 | 3.010 | 3.570 | 3.570 | 30,957,801 |
| 2024-02-07 | 3.600 | 3.610 | 3.200 | 3.320 | 3.320 | 30,621,301 |
| 2024-02-06 | 3.570 | 3.740 | 3.380 | 3.550 | 3.550 | 25,992,676 |
| 2024-02-05 | 4.080 | 4.080 | 3.760 | 3.760 | 3.760 | 14,789,600 |
| 2024-02-02 | 4.350 | 4.500 | 4.010 | 4.180 | 4.180 | 14,350,780 |
| 2024-02-01 | 4.480 | 4.540 | 4.330 | 4.420 | 4.420 | 11,087,630 |
| 2024-01-31 | 4.770 | 4.820 | 4.530 | 4.550 | 4.550 | 10,511,060 |
| 2024-01-30 | 4.780 | 4.960 | 4.770 | 4.780 | 4.780 | 9,422,995 |
| 2024-01-29 | 5.100 | 5.110 | 4.900 | 4.930 | 4.930 | 10,082,175 |
| 2024-01-26 | 5.010 | 5.160 | 5.010 | 5.070 | 5.070 | 12,539,300 |
| 2024-01-25 | 4.800 | 5.000 | 4.720 | 4.990 | 4.990 | 12,226,000 |
| 2024-01-24 | 4.700 | 4.820 | 4.580 | 4.780 | 4.780 | 11,575,690 |
| 2024-01-23 | 4.690 | 4.700 | 4.600 | 4.680 | 4.680 | 11,135,660 |
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.