Hunan Tyen Machinery Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.970 | 5.000 | 4.660 | 4.680 | 4.680 | 13,010,131 |
| 2024-01-19 | 5.050 | 5.100 | 4.950 | 4.960 | 4.960 | 8,143,400 |
| 2024-01-18 | 5.130 | 5.140 | 4.910 | 5.060 | 5.060 | 13,781,070 |
| 2024-01-17 | 5.250 | 5.250 | 5.120 | 5.130 | 5.130 | 8,617,261 |
| 2024-01-16 | 5.220 | 5.290 | 5.170 | 5.250 | 5.250 | 8,322,800 |
| 2024-01-15 | 5.300 | 5.300 | 5.120 | 5.210 | 5.210 | 7,739,550 |
| 2024-01-12 | 5.270 | 5.330 | 5.230 | 5.240 | 5.240 | 6,764,501 |
| 2024-01-11 | 5.230 | 5.320 | 5.210 | 5.300 | 5.300 | 9,187,701 |
| 2024-01-10 | 5.350 | 5.350 | 5.200 | 5.230 | 5.230 | 9,088,460 |
| 2024-01-09 | 5.350 | 5.440 | 5.300 | 5.360 | 5.360 | 6,366,049 |
| 2024-01-08 | 5.400 | 5.470 | 5.340 | 5.360 | 5.360 | 9,036,763 |
| 2024-01-05 | 5.520 | 5.600 | 5.390 | 5.420 | 5.420 | 10,479,275 |
| 2024-01-04 | 5.550 | 5.550 | 5.470 | 5.520 | 5.520 | 9,367,500 |
| 2024-01-03 | 5.590 | 5.630 | 5.480 | 5.540 | 5.540 | 10,731,500 |
| 2024-01-02 | 5.610 | 5.670 | 5.560 | 5.610 | 5.610 | 13,485,990 |
| 2023-12-29 | 5.350 | 5.640 | 5.320 | 5.620 | 5.620 | 21,266,399 |
| 2023-12-28 | 5.350 | 5.380 | 5.250 | 5.350 | 5.350 | 14,122,301 |
| 2023-12-27 | 5.350 | 5.350 | 5.270 | 5.330 | 5.330 | 13,324,150 |
| 2023-12-26 | 5.420 | 5.440 | 5.280 | 5.290 | 5.290 | 16,851,030 |
| 2023-12-25 | 5.510 | 5.550 | 5.400 | 5.430 | 5.430 | 12,165,790 |
| 2023-12-22 | 5.580 | 5.600 | 5.400 | 5.490 | 5.490 | 19,986,000 |
| 2023-12-21 | 5.580 | 5.620 | 5.500 | 5.590 | 5.590 | 15,906,300 |
| 2023-12-20 | 5.670 | 5.750 | 5.580 | 5.590 | 5.590 | 17,775,165 |
| 2023-12-19 | 5.690 | 5.720 | 5.610 | 5.660 | 5.660 | 21,923,100 |
| 2023-12-18 | 5.800 | 5.860 | 5.700 | 5.700 | 5.700 | 22,874,400 |
| 2023-12-15 | 5.930 | 5.930 | 5.780 | 5.790 | 5.790 | 23,600,700 |
| 2023-12-14 | 6.020 | 6.100 | 5.840 | 5.840 | 5.840 | 39,068,374 |
| 2023-12-13 | 6.000 | 6.190 | 5.960 | 6.060 | 6.060 | 46,777,926 |
| 2023-12-12 | 5.930 | 6.130 | 5.810 | 6.040 | 6.040 | 54,909,580 |
| 2023-12-11 | 5.960 | 5.980 | 5.820 | 5.930 | 5.930 | 42,783,750 |
| 2023-12-08 | 5.760 | 6.150 | 5.600 | 6.000 | 6.000 | 72,456,984 |
| 2023-12-07 | 6.230 | 6.230 | 5.800 | 5.800 | 5.800 | 90,836,217 |
| 2023-12-06 | 6.150 | 6.960 | 6.140 | 6.440 | 6.440 | 112,015,418 |
| 2023-12-05 | 6.160 | 6.390 | 5.950 | 6.340 | 6.340 | 88,625,681 |
| 2023-12-04 | 5.850 | 6.500 | 5.850 | 6.220 | 6.220 | 84,421,534 |
| 2023-12-01 | 6.170 | 6.390 | 5.630 | 6.020 | 6.020 | 102,168,742 |
| 2023-11-30 | 6.120 | 6.930 | 6.120 | 6.140 | 6.140 | 112,273,272 |
| 2023-11-29 | 7.050 | 7.390 | 6.380 | 6.800 | 6.800 | 167,757,330 |
| 2023-11-28 | 6.500 | 6.720 | 6.220 | 6.720 | 6.720 | 105,940,839 |
| 2023-11-27 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 20,606,860 |
| 2023-11-24 | 5.670 | 5.820 | 5.410 | 5.550 | 5.550 | 99,613,587 |
| 2023-11-23 | 5.130 | 5.620 | 5.070 | 5.620 | 5.620 | 93,002,402 |
| 2023-11-22 | 5.200 | 5.420 | 5.090 | 5.110 | 5.110 | 37,376,650 |
| 2023-11-21 | 5.200 | 5.490 | 5.030 | 5.280 | 5.280 | 50,807,880 |
| 2023-11-20 | 4.890 | 5.360 | 4.850 | 5.150 | 5.150 | 53,408,053 |
| 2023-11-17 | 4.810 | 4.880 | 4.780 | 4.870 | 4.870 | 8,806,313 |
| 2023-11-16 | 4.820 | 4.850 | 4.800 | 4.810 | 4.810 | 6,613,468 |
| 2023-11-15 | 4.820 | 4.850 | 4.750 | 4.830 | 4.830 | 9,324,780 |
| 2023-11-14 | 4.810 | 4.840 | 4.770 | 4.810 | 4.810 | 9,349,600 |
| 2023-11-13 | 4.780 | 4.850 | 4.770 | 4.810 | 4.810 | 8,905,060 |
| 2023-11-10 | 4.810 | 4.830 | 4.750 | 4.790 | 4.790 | 10,134,637 |
| 2023-11-09 | 4.830 | 4.920 | 4.740 | 4.810 | 4.810 | 15,150,640 |
| 2023-11-08 | 4.770 | 4.840 | 4.770 | 4.830 | 4.830 | 12,249,310 |
| 2023-11-07 | 4.760 | 4.820 | 4.750 | 4.790 | 4.790 | 8,841,350 |
| 2023-11-06 | 4.730 | 4.780 | 4.730 | 4.760 | 4.760 | 10,528,200 |
| 2023-11-03 | 4.750 | 4.770 | 4.700 | 4.750 | 4.750 | 9,999,400 |
| 2023-11-02 | 4.710 | 4.820 | 4.690 | 4.750 | 4.750 | 12,239,400 |
| 2023-11-01 | 4.600 | 4.750 | 4.580 | 4.730 | 4.730 | 16,517,176 |
| 2023-10-31 | 4.610 | 4.680 | 4.590 | 4.640 | 4.640 | 7,756,500 |
| 2023-10-30 | 4.640 | 4.750 | 4.610 | 4.640 | 4.640 | 11,828,866 |
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.