Hunan Tyen Machinery Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.600	4.700	4.570	4.640	4.640	12,303,700
2023-10-26	4.620	4.630	4.520	4.610	4.610	11,578,890
2023-10-25	4.470	4.710	4.470	4.640	4.640	17,338,871
2023-10-24	4.490	4.580	4.400	4.510	4.510	15,135,210
2023-10-23	4.530	4.620	4.460	4.500	4.500	16,639,743
2023-10-20	4.500	4.630	4.460	4.530	4.530	15,858,937
2023-10-19	4.710	4.740	4.520	4.540	4.540	23,328,200
2023-10-18	4.680	4.850	4.680	4.770	4.770	35,954,902
2023-10-17	4.550	5.070	4.470	4.950	4.950	57,292,719
2023-10-16	4.450	4.730	4.400	4.610	4.610	18,185,971
2023-10-13	4.460	4.590	4.400	4.470	4.470	11,383,941
2023-10-12	4.320	4.760	4.320	4.470	4.470	14,143,551
2023-10-11	4.390	4.390	4.300	4.330	4.330	4,131,980
2023-10-10	4.370	4.410	4.340	4.380	4.380	3,369,320
2023-10-09	4.350	4.410	4.330	4.360	4.360	3,940,220
2023-09-28	4.270	4.380	4.270	4.350	4.350	3,949,800
2023-09-27	4.260	4.300	4.240	4.270	4.270	2,899,400
2023-09-26	4.300	4.330	4.250	4.260	4.260	2,558,860
2023-09-25	4.380	4.390	4.290	4.310	4.310	3,307,400
2023-09-22	4.320	4.370	4.290	4.360	4.360	2,679,010
2023-09-21	4.400	4.420	4.320	4.330	4.330	3,643,322
2023-09-20	4.420	4.440	4.380	4.390	4.390	2,959,490
2023-09-19	4.470	4.490	4.410	4.420	4.420	3,963,185
2023-09-18	4.400	4.520	4.360	4.500	4.500	5,818,400
2023-09-15	4.400	4.440	4.360	4.410	4.410	3,589,694
2023-09-14	4.460	4.460	4.370	4.390	4.390	5,684,730
2023-09-13	4.550	4.560	4.430	4.450	4.450	4,969,700
2023-09-12	4.540	4.580	4.510	4.560	4.560	2,417,275
2023-09-11	4.520	4.560	4.480	4.550	4.550	3,597,800
2023-09-08	4.530	4.530	4.480	4.510	4.510	2,920,390
2023-09-07	4.630	4.630	4.500	4.510	4.510	5,496,800
2023-09-06	4.610	4.640	4.580	4.630	4.630	3,244,500
2023-09-05	4.650	4.650	4.600	4.610	4.610	4,179,300
2023-09-04	4.600	4.630	4.560	4.620	4.620	4,406,694
2023-09-01	4.580	4.600	4.540	4.570	4.570	2,638,960
2023-08-31	4.650	4.650	4.550	4.560	4.560	3,189,200
2023-08-30	4.600	4.650	4.590	4.610	4.610	4,351,760
2023-08-29	4.460	4.600	4.440	4.580	4.580	5,375,943
2023-08-28	4.580	4.580	4.440	4.440	4.440	6,443,700
2023-08-25	4.440	4.490	4.370	4.390	4.390	4,507,518
2023-08-24	4.500	4.530	4.430	4.470	4.470	3,158,700
2023-08-23	4.550	4.560	4.470	4.490	4.490	2,971,100
2023-08-22	4.520	4.580	4.460	4.570	4.570	5,148,970
2023-08-21	4.640	4.720	4.530	4.530	4.530	6,171,143
2023-08-18	4.590	4.650	4.560	4.560	4.560	3,035,233
2023-08-17	4.500	4.600	4.450	4.590	4.590	4,016,500
2023-08-16	4.560	4.570	4.510	4.510	4.510	2,847,900
2023-08-15	4.650	4.650	4.530	4.570	4.570	3,457,290
2023-08-14	4.600	4.630	4.530	4.620	4.620	4,500,926
2023-08-11	4.680	4.680	4.600	4.620	4.620	3,550,950
2023-08-10	4.630	4.660	4.620	4.660	4.660	2,082,590
2023-08-09	4.740	4.740	4.630	4.640	4.640	3,935,400
2023-08-08	4.710	4.760	4.690	4.730	4.730	2,978,400
2023-08-07	4.720	4.740	4.680	4.720	4.720	4,022,430
2023-08-04	4.760	4.790	4.720	4.740	4.740	3,544,000
2023-08-03	4.790	4.820	4.750	4.760	4.760	3,740,080
2023-08-02	4.780	4.850	4.780	4.820	4.820	4,976,185
2023-08-01	4.840	4.850	4.770	4.800	4.800	4,946,695
2023-07-31	4.750	4.870	4.750	4.810	4.810	6,555,600
2023-07-28	4.740	4.800	4.670	4.790	4.790	8,005,930

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.