Hunan Tyen Machinery Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 4.660 | 4.810 | 4.660 | 4.740 | 4.740 | 11,720,810 |
| 2023-07-26 | 4.710 | 4.710 | 4.610 | 4.640 | 4.640 | 5,316,121 |
| 2023-07-25 | 4.630 | 4.710 | 4.590 | 4.690 | 4.690 | 5,117,900 |
| 2023-07-24 | 4.580 | 4.650 | 4.530 | 4.590 | 4.590 | 3,190,951 |
| 2023-07-21 | 4.610 | 4.650 | 4.570 | 4.580 | 4.580 | 5,016,800 |
| 2023-07-20 | 4.750 | 4.750 | 4.600 | 4.620 | 4.620 | 5,516,300 |
| 2023-07-19 | 4.690 | 4.790 | 4.690 | 4.720 | 4.720 | 5,909,400 |
| 2023-07-18 | 4.680 | 4.820 | 4.620 | 4.760 | 4.760 | 9,819,662 |
| 2023-07-17 | 4.680 | 4.690 | 4.620 | 4.670 | 4.670 | 6,226,351 |
| 2023-07-14 | 4.710 | 4.770 | 4.650 | 4.710 | 4.710 | 7,154,300 |
| 2023-07-13 | 4.800 | 4.880 | 4.710 | 4.760 | 4.760 | 10,866,439 |
| 2023-07-12 | 4.770 | 4.980 | 4.740 | 4.820 | 4.820 | 20,592,312 |
| 2023-07-11 | 4.670 | 4.770 | 4.650 | 4.750 | 4.750 | 6,310,570 |
| 2023-07-10 | 4.730 | 4.770 | 4.650 | 4.660 | 4.660 | 5,171,911 |
| 2023-07-07 | 4.710 | 4.790 | 4.680 | 4.690 | 4.690 | 5,758,675 |
| 2023-07-06 | 4.720 | 4.740 | 4.670 | 4.690 | 4.690 | 4,576,251 |
| 2023-07-05 | 4.810 | 4.810 | 4.710 | 4.730 | 4.730 | 5,367,080 |
| 2023-07-04 | 4.700 | 4.820 | 4.670 | 4.800 | 4.800 | 12,057,680 |
| 2023-07-03 | 4.660 | 4.740 | 4.650 | 4.700 | 4.700 | 5,440,200 |
| 2023-06-30 | 4.690 | 4.700 | 4.630 | 4.660 | 4.660 | 5,581,220 |
| 2023-06-29 | 4.660 | 4.710 | 4.640 | 4.660 | 4.660 | 6,384,574 |
| 2023-06-28 | 4.640 | 4.680 | 4.580 | 4.650 | 4.650 | 5,220,160 |
| 2023-06-27 | 4.500 | 4.650 | 4.490 | 4.640 | 4.640 | 6,969,940 |
| 2023-06-26 | 4.610 | 4.690 | 4.550 | 4.560 | 4.560 | 7,742,300 |
| 2023-06-21 | 4.550 | 4.730 | 4.540 | 4.630 | 4.630 | 7,840,030 |
| 2023-06-20 | 4.670 | 4.690 | 4.570 | 4.590 | 4.590 | 7,281,700 |
| 2023-06-19 | 4.540 | 4.820 | 4.530 | 4.670 | 4.670 | 11,495,400 |
| 2023-06-16 | 4.500 | 4.650 | 4.470 | 4.580 | 4.580 | 7,496,690 |
| 2023-06-15 | 4.460 | 4.520 | 4.430 | 4.460 | 4.460 | 3,351,100 |
| 2023-06-14 | 4.520 | 4.530 | 4.460 | 4.470 | 4.470 | 3,372,581 |
| 2023-06-13 | 4.520 | 4.570 | 4.460 | 4.510 | 4.510 | 5,416,758 |
| 2023-06-12 | 4.390 | 4.600 | 4.370 | 4.510 | 4.510 | 7,130,900 |
| 2023-06-09 | 4.350 | 4.440 | 4.350 | 4.390 | 4.390 | 2,704,520 |
| 2023-06-08 | 4.390 | 4.390 | 4.350 | 4.360 | 4.360 | 2,097,330 |
| 2023-06-07 | 4.380 | 4.400 | 4.370 | 4.390 | 4.390 | 1,572,201 |
| 2023-06-06 | 4.480 | 4.490 | 4.380 | 4.380 | 4.380 | 3,645,300 |
| 2023-06-05 | 4.500 | 4.520 | 4.450 | 4.460 | 4.460 | 2,355,790 |
| 2023-06-02 | 4.430 | 4.500 | 4.400 | 4.480 | 4.480 | 2,564,330 |
| 2023-06-01 | 4.430 | 4.470 | 4.360 | 4.440 | 4.440 | 2,609,960 |
| 2023-05-31 | 4.430 | 4.440 | 4.360 | 4.410 | 4.410 | 2,681,100 |
| 2023-05-30 | 4.460 | 4.480 | 4.400 | 4.450 | 4.450 | 2,658,300 |
| 2023-05-29 | 4.520 | 4.550 | 4.440 | 4.450 | 4.450 | 3,160,100 |
| 2023-05-26 | 4.440 | 4.520 | 4.330 | 4.520 | 4.520 | 4,343,807 |
| 2023-05-25 | 4.520 | 4.520 | 4.410 | 4.440 | 4.440 | 5,015,090 |
| 2023-05-24 | 4.510 | 4.550 | 4.500 | 4.520 | 4.520 | 2,745,570 |
| 2023-05-23 | 4.610 | 4.610 | 4.500 | 4.510 | 4.510 | 4,531,399 |
| 2023-05-22 | 4.620 | 4.620 | 4.540 | 4.600 | 4.600 | 5,315,830 |
| 2023-05-19 | 4.650 | 4.650 | 4.600 | 4.630 | 4.630 | 2,704,120 |
| 2023-05-18 | 4.670 | 4.680 | 4.620 | 4.640 | 4.640 | 2,898,100 |
| 2023-05-17 | 4.690 | 4.710 | 4.600 | 4.660 | 4.660 | 2,938,000 |
| 2023-05-16 | 4.650 | 4.740 | 4.610 | 4.670 | 4.670 | 5,617,480 |
| 2023-05-15 | 4.610 | 4.670 | 4.530 | 4.670 | 4.670 | 5,973,621 |
| 2023-05-12 | 4.790 | 4.790 | 4.650 | 4.660 | 4.660 | 5,180,390 |
| 2023-05-11 | 4.720 | 4.790 | 4.680 | 4.780 | 4.780 | 5,585,291 |
| 2023-05-10 | 4.640 | 4.720 | 4.640 | 4.720 | 4.720 | 4,415,554 |
| 2023-05-09 | 4.700 | 4.790 | 4.670 | 4.670 | 4.670 | 5,094,600 |
| 2023-05-08 | 4.670 | 4.790 | 4.670 | 4.720 | 4.720 | 4,621,670 |
| 2023-05-05 | 4.730 | 4.770 | 4.610 | 4.670 | 4.670 | 6,395,300 |
| 2023-05-04 | 4.800 | 4.860 | 4.750 | 4.760 | 4.760 | 6,780,910 |
| 2023-04-28 | 4.810 | 4.830 | 4.770 | 4.820 | 4.820 | 5,563,780 |
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.