Hunan Tyen Machinery Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 4.790 | 4.850 | 4.740 | 4.810 | 4.810 | 7,035,355 |
| 2023-04-26 | 4.790 | 4.800 | 4.730 | 4.770 | 4.770 | 5,389,400 |
| 2023-04-25 | 4.750 | 4.880 | 4.720 | 4.780 | 4.780 | 6,659,940 |
| 2023-04-24 | 4.710 | 4.940 | 4.600 | 4.820 | 4.820 | 11,796,897 |
| 2023-04-21 | 4.740 | 4.890 | 4.720 | 4.730 | 4.730 | 8,182,996 |
| 2023-04-20 | 4.690 | 4.880 | 4.580 | 4.760 | 4.760 | 9,654,096 |
| 2023-04-19 | 4.750 | 4.760 | 4.620 | 4.640 | 4.640 | 4,276,600 |
| 2023-04-18 | 4.740 | 4.780 | 4.700 | 4.740 | 4.740 | 4,846,951 |
| 2023-04-17 | 4.800 | 4.800 | 4.700 | 4.730 | 4.730 | 9,502,671 |
| 2023-04-14 | 4.500 | 4.940 | 4.490 | 4.810 | 4.810 | 12,736,775 |
| 2023-04-13 | 4.550 | 4.550 | 4.480 | 4.490 | 4.490 | 3,067,750 |
| 2023-04-12 | 4.530 | 4.580 | 4.520 | 4.550 | 4.550 | 3,430,281 |
| 2023-04-11 | 4.520 | 4.540 | 4.460 | 4.540 | 4.540 | 2,675,500 |
| 2023-04-10 | 4.530 | 4.600 | 4.500 | 4.510 | 4.510 | 3,948,400 |
| 2023-04-07 | 4.530 | 4.590 | 4.510 | 4.550 | 4.550 | 4,354,310 |
| 2023-04-06 | 4.530 | 4.550 | 4.480 | 4.530 | 4.530 | 5,147,470 |
| 2023-04-04 | 4.640 | 4.650 | 4.500 | 4.550 | 4.550 | 7,630,630 |
| 2023-04-03 | 4.710 | 4.710 | 4.630 | 4.640 | 4.640 | 5,525,300 |
| 2023-03-31 | 4.720 | 4.740 | 4.690 | 4.710 | 4.710 | 2,979,120 |
| 2023-03-30 | 4.690 | 4.750 | 4.610 | 4.740 | 4.740 | 4,819,141 |
| 2023-03-29 | 4.740 | 4.750 | 4.660 | 4.670 | 4.670 | 4,894,400 |
| 2023-03-28 | 4.760 | 4.790 | 4.730 | 4.760 | 4.760 | 3,655,500 |
| 2023-03-27 | 4.760 | 4.770 | 4.720 | 4.740 | 4.740 | 3,579,705 |
| 2023-03-24 | 4.750 | 4.790 | 4.730 | 4.770 | 4.770 | 3,810,766 |
| 2023-03-23 | 4.800 | 4.800 | 4.730 | 4.750 | 4.750 | 5,233,450 |
| 2023-03-22 | 4.810 | 4.840 | 4.780 | 4.810 | 4.810 | 4,255,098 |
| 2023-03-21 | 4.780 | 4.840 | 4.770 | 4.830 | 4.830 | 5,589,342 |
| 2023-03-20 | 4.730 | 4.790 | 4.700 | 4.750 | 4.750 | 4,950,078 |
| 2023-03-17 | 4.780 | 4.780 | 4.710 | 4.730 | 4.730 | 5,145,465 |
| 2023-03-16 | 4.850 | 4.850 | 4.730 | 4.730 | 4.730 | 6,421,300 |
| 2023-03-15 | 4.830 | 4.880 | 4.800 | 4.880 | 4.880 | 5,934,750 |
| 2023-03-14 | 4.800 | 4.850 | 4.710 | 4.830 | 4.830 | 6,109,600 |
| 2023-03-13 | 4.800 | 4.830 | 4.760 | 4.810 | 4.810 | 6,012,088 |
| 2023-03-10 | 4.910 | 4.930 | 4.800 | 4.820 | 4.820 | 9,252,000 |
| 2023-03-09 | 5.040 | 5.040 | 4.930 | 4.930 | 4.930 | 9,726,565 |
| 2023-03-08 | 5.000 | 5.040 | 4.960 | 5.040 | 5.040 | 5,282,482 |
| 2023-03-07 | 5.110 | 5.150 | 5.000 | 5.010 | 5.010 | 10,634,500 |
| 2023-03-06 | 5.180 | 5.200 | 5.090 | 5.130 | 5.130 | 9,495,200 |
| 2023-03-03 | 5.060 | 5.180 | 5.040 | 5.140 | 5.140 | 13,618,962 |
| 2023-03-02 | 5.070 | 5.090 | 5.030 | 5.050 | 5.050 | 5,771,100 |
| 2023-03-01 | 5.050 | 5.090 | 4.990 | 5.070 | 5.070 | 7,029,755 |
| 2023-02-28 | 5.030 | 5.060 | 4.990 | 5.040 | 5.040 | 4,830,855 |
| 2023-02-27 | 5.070 | 5.100 | 4.990 | 5.010 | 5.010 | 8,400,600 |
| 2023-02-24 | 5.060 | 5.120 | 4.980 | 5.110 | 5.110 | 12,096,150 |
| 2023-02-23 | 5.030 | 5.080 | 5.010 | 5.040 | 5.040 | 6,747,660 |
| 2023-02-22 | 5.020 | 5.080 | 5.000 | 5.020 | 5.020 | 5,155,050 |
| 2023-02-21 | 5.030 | 5.090 | 5.000 | 5.040 | 5.040 | 6,731,694 |
| 2023-02-20 | 5.000 | 5.030 | 4.940 | 5.020 | 5.020 | 5,866,887 |
| 2023-02-17 | 4.970 | 5.040 | 4.920 | 5.000 | 5.000 | 9,175,712 |
| 2023-02-16 | 5.160 | 5.160 | 4.930 | 4.960 | 4.960 | 14,325,301 |
| 2023-02-15 | 5.200 | 5.220 | 5.120 | 5.130 | 5.130 | 7,064,100 |
| 2023-02-14 | 5.200 | 5.240 | 5.140 | 5.200 | 5.200 | 7,973,890 |
| 2023-02-13 | 5.150 | 5.260 | 5.110 | 5.230 | 5.230 | 14,778,351 |
| 2023-02-10 | 5.130 | 5.160 | 5.090 | 5.140 | 5.140 | 6,770,050 |
| 2023-02-09 | 5.070 | 5.180 | 5.060 | 5.150 | 5.150 | 8,368,871 |
| 2023-02-08 | 5.160 | 5.180 | 5.090 | 5.100 | 5.100 | 7,050,655 |
| 2023-02-07 | 5.150 | 5.180 | 5.090 | 5.160 | 5.160 | 8,530,845 |
| 2023-02-06 | 5.220 | 5.230 | 5.130 | 5.150 | 5.150 | 9,199,871 |
| 2023-02-03 | 5.180 | 5.210 | 5.100 | 5.190 | 5.190 | 11,520,711 |
| 2023-02-02 | 5.280 | 5.290 | 5.180 | 5.210 | 5.210 | 13,091,000 |
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.