Hunan Tyen Machinery Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.230 | 5.300 | 5.170 | 5.280 | 5.280 | 18,761,902 |
| 2023-01-31 | 5.170 | 5.270 | 5.120 | 5.190 | 5.190 | 13,712,781 |
| 2023-01-30 | 5.150 | 5.380 | 5.130 | 5.200 | 5.200 | 23,908,571 |
| 2023-01-20 | 5.090 | 5.120 | 5.070 | 5.090 | 5.090 | 7,627,000 |
| 2023-01-19 | 5.060 | 5.190 | 5.040 | 5.090 | 5.090 | 12,096,940 |
| 2023-01-18 | 5.020 | 5.180 | 5.000 | 5.110 | 5.110 | 15,445,642 |
| 2023-01-17 | 5.090 | 5.100 | 4.980 | 4.990 | 4.990 | 13,704,962 |
| 2023-01-16 | 4.840 | 5.360 | 4.770 | 5.130 | 5.130 | 31,281,853 |
| 2023-01-13 | 4.850 | 5.080 | 4.850 | 4.870 | 4.870 | 13,264,253 |
| 2023-01-12 | 4.960 | 5.150 | 4.810 | 4.830 | 4.830 | 18,609,843 |
| 2023-01-11 | 4.810 | 4.810 | 4.700 | 4.710 | 4.710 | 5,419,600 |
| 2023-01-10 | 4.820 | 4.830 | 4.750 | 4.800 | 4.800 | 5,236,103 |
| 2023-01-09 | 4.760 | 4.850 | 4.760 | 4.810 | 4.810 | 6,222,738 |
| 2023-01-06 | 4.770 | 4.820 | 4.740 | 4.760 | 4.760 | 5,301,178 |
| 2023-01-05 | 4.750 | 4.790 | 4.730 | 4.780 | 4.780 | 6,724,200 |
| 2023-01-04 | 4.760 | 4.800 | 4.700 | 4.760 | 4.760 | 5,922,500 |
| 2023-01-03 | 4.650 | 4.780 | 4.630 | 4.760 | 4.760 | 6,736,560 |
| 2022-12-30 | 4.650 | 4.700 | 4.630 | 4.650 | 4.650 | 5,061,900 |
| 2022-12-29 | 4.720 | 4.720 | 4.630 | 4.640 | 4.640 | 4,479,497 |
| 2022-12-28 | 4.780 | 4.780 | 4.630 | 4.640 | 4.640 | 5,766,196 |
| 2022-12-27 | 4.840 | 4.840 | 4.690 | 4.760 | 4.760 | 8,338,100 |
| 2022-12-26 | 4.650 | 4.920 | 4.630 | 4.810 | 4.810 | 8,864,710 |
| 2022-12-23 | 4.780 | 4.820 | 4.690 | 4.690 | 4.690 | 8,549,835 |
| 2022-12-22 | 4.860 | 4.930 | 4.810 | 4.820 | 4.820 | 6,048,800 |
| 2022-12-21 | 4.990 | 5.000 | 4.830 | 4.880 | 4.880 | 6,786,700 |
| 2022-12-20 | 4.900 | 5.000 | 4.730 | 5.000 | 5.000 | 12,052,395 |
| 2022-12-19 | 4.860 | 4.920 | 4.820 | 4.870 | 4.870 | 6,984,115 |
| 2022-12-16 | 4.980 | 4.980 | 4.830 | 4.850 | 4.850 | 11,409,400 |
| 2022-12-15 | 4.970 | 5.020 | 4.910 | 5.020 | 5.020 | 9,033,600 |
| 2022-12-14 | 4.940 | 5.050 | 4.930 | 4.980 | 4.980 | 9,423,501 |
| 2022-12-13 | 4.930 | 5.050 | 4.910 | 4.960 | 4.960 | 10,551,710 |
| 2022-12-12 | 5.070 | 5.090 | 4.940 | 4.940 | 4.940 | 18,856,500 |
| 2022-12-09 | 5.180 | 5.210 | 5.100 | 5.140 | 5.140 | 20,229,116 |
| 2022-12-08 | 5.090 | 5.540 | 5.080 | 5.280 | 5.280 | 32,226,156 |
| 2022-12-07 | 5.230 | 5.260 | 5.090 | 5.150 | 5.150 | 17,639,501 |
| 2022-12-06 | 5.260 | 5.320 | 5.200 | 5.260 | 5.260 | 15,453,160 |
| 2022-12-05 | 5.320 | 5.450 | 5.260 | 5.350 | 5.350 | 29,077,191 |
| 2022-12-02 | 5.210 | 5.400 | 5.140 | 5.250 | 5.250 | 23,964,173 |
| 2022-12-01 | 5.420 | 5.520 | 5.200 | 5.240 | 5.240 | 35,452,617 |
| 2022-11-30 | 5.120 | 5.640 | 5.050 | 5.400 | 5.400 | 53,978,509 |
| 2022-11-29 | 5.090 | 5.140 | 5.030 | 5.130 | 5.130 | 18,770,193 |
| 2022-11-28 | 5.030 | 5.170 | 4.960 | 5.140 | 5.140 | 23,101,971 |
| 2022-11-25 | 5.040 | 5.190 | 5.020 | 5.070 | 5.070 | 29,414,590 |
| 2022-11-24 | 5.200 | 5.200 | 5.020 | 5.090 | 5.090 | 54,915,873 |
| 2022-11-23 | 4.820 | 5.300 | 4.790 | 5.300 | 5.300 | 67,939,806 |
| 2022-11-22 | 4.850 | 4.990 | 4.750 | 4.820 | 4.820 | 10,371,860 |
| 2022-11-21 | 4.720 | 4.820 | 4.690 | 4.810 | 4.810 | 5,516,530 |
| 2022-11-18 | 4.880 | 4.900 | 4.750 | 4.770 | 4.770 | 7,118,860 |
| 2022-11-17 | 4.870 | 4.890 | 4.800 | 4.850 | 4.850 | 6,371,055 |
| 2022-11-16 | 4.910 | 4.950 | 4.840 | 4.900 | 4.900 | 9,297,900 |
| 2022-11-15 | 4.810 | 4.950 | 4.780 | 4.920 | 4.920 | 9,961,761 |
| 2022-11-14 | 4.860 | 4.910 | 4.810 | 4.820 | 4.820 | 7,235,312 |
| 2022-11-11 | 4.920 | 4.950 | 4.830 | 4.860 | 4.860 | 8,347,830 |
| 2022-11-10 | 4.910 | 4.940 | 4.820 | 4.840 | 4.840 | 8,718,370 |
| 2022-11-09 | 4.960 | 5.020 | 4.870 | 4.900 | 4.900 | 9,601,212 |
| 2022-11-08 | 4.880 | 5.010 | 4.830 | 4.970 | 4.970 | 17,133,970 |
| 2022-11-07 | 4.860 | 4.900 | 4.790 | 4.850 | 4.850 | 15,911,161 |
| 2022-11-04 | 4.670 | 5.100 | 4.650 | 4.850 | 4.850 | 25,988,849 |
| 2022-11-03 | 4.530 | 4.670 | 4.510 | 4.660 | 4.660 | 9,966,205 |
| 2022-11-02 | 4.510 | 4.660 | 4.480 | 4.580 | 4.580 | 8,267,465 |
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.