Hunan Tyen Machinery Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.500 | 4.520 | 4.380 | 4.510 | 4.510 | 7,008,550 |
| 2022-10-31 | 4.350 | 4.470 | 4.350 | 4.440 | 4.440 | 6,326,300 |
| 2022-10-28 | 4.510 | 4.510 | 4.400 | 4.410 | 4.410 | 8,459,484 |
| 2022-10-27 | 4.680 | 4.690 | 4.510 | 4.510 | 4.510 | 10,417,900 |
| 2022-10-26 | 4.780 | 4.780 | 4.610 | 4.660 | 4.660 | 13,082,881 |
| 2022-10-25 | 4.510 | 4.790 | 4.430 | 4.740 | 4.740 | 21,992,070 |
| 2022-10-24 | 4.470 | 4.800 | 4.440 | 4.560 | 4.560 | 16,260,302 |
| 2022-10-21 | 4.500 | 4.550 | 4.420 | 4.440 | 4.440 | 5,430,090 |
| 2022-10-20 | 4.520 | 4.570 | 4.430 | 4.490 | 4.490 | 7,818,059 |
| 2022-10-19 | 4.580 | 4.630 | 4.520 | 4.520 | 4.520 | 7,368,282 |
| 2022-10-18 | 4.640 | 4.680 | 4.570 | 4.630 | 4.630 | 8,650,300 |
| 2022-10-17 | 4.540 | 4.640 | 4.500 | 4.630 | 4.630 | 8,112,061 |
| 2022-10-14 | 4.480 | 4.550 | 4.480 | 4.540 | 4.540 | 8,287,500 |
| 2022-10-13 | 4.500 | 4.590 | 4.400 | 4.490 | 4.490 | 10,405,800 |
| 2022-10-12 | 4.450 | 4.540 | 4.320 | 4.510 | 4.510 | 10,836,332 |
| 2022-10-11 | 4.320 | 4.460 | 4.250 | 4.440 | 4.440 | 9,760,361 |
| 2022-10-10 | 4.590 | 4.600 | 4.250 | 4.360 | 4.360 | 20,615,307 |
| 2022-09-30 | 4.850 | 4.850 | 4.600 | 4.610 | 4.610 | 22,131,755 |
| 2022-09-29 | 5.080 | 5.130 | 4.590 | 4.830 | 4.830 | 27,989,981 |
| 2022-09-28 | 5.260 | 5.280 | 5.060 | 5.080 | 5.080 | 22,208,810 |
| 2022-09-27 | 5.170 | 5.360 | 5.100 | 5.330 | 5.330 | 33,803,910 |
| 2022-09-26 | 5.200 | 5.260 | 5.110 | 5.150 | 5.150 | 23,385,911 |
| 2022-09-23 | 5.360 | 5.440 | 5.150 | 5.280 | 5.280 | 36,603,489 |
| 2022-09-22 | 5.270 | 5.450 | 5.200 | 5.320 | 5.320 | 42,613,115 |
| 2022-09-21 | 5.270 | 5.500 | 5.210 | 5.360 | 5.360 | 75,480,001 |
| 2022-09-20 | 4.730 | 5.230 | 4.730 | 5.230 | 5.230 | 48,649,542 |
| 2022-09-19 | 4.690 | 4.760 | 4.680 | 4.750 | 4.750 | 5,718,243 |
| 2022-09-16 | 4.800 | 4.840 | 4.700 | 4.720 | 4.720 | 8,448,476 |
| 2022-09-15 | 4.950 | 4.970 | 4.740 | 4.830 | 4.830 | 11,451,096 |
| 2022-09-14 | 4.920 | 4.980 | 4.880 | 4.920 | 4.920 | 8,233,600 |
| 2022-09-13 | 5.010 | 5.090 | 4.950 | 4.990 | 4.990 | 10,340,800 |
| 2022-09-09 | 5.100 | 5.140 | 4.960 | 5.050 | 5.050 | 18,455,600 |
| 2022-09-08 | 4.930 | 5.280 | 4.900 | 5.140 | 5.140 | 35,333,324 |
| 2022-09-07 | 5.010 | 5.020 | 4.910 | 4.920 | 4.920 | 7,464,631 |
| 2022-09-06 | 4.970 | 5.030 | 4.950 | 4.970 | 4.970 | 9,449,934 |
| 2022-09-05 | 4.880 | 5.040 | 4.860 | 4.980 | 4.980 | 16,267,304 |
| 2022-09-02 | 4.790 | 4.890 | 4.750 | 4.840 | 4.840 | 7,642,360 |
| 2022-09-01 | 4.720 | 4.780 | 4.720 | 4.750 | 4.750 | 4,236,761 |
| 2022-08-31 | 4.830 | 4.830 | 4.740 | 4.750 | 4.750 | 6,559,300 |
| 2022-08-30 | 4.830 | 4.890 | 4.800 | 4.840 | 4.840 | 5,905,100 |
| 2022-08-29 | 4.720 | 4.870 | 4.670 | 4.820 | 4.820 | 5,331,765 |
| 2022-08-26 | 4.750 | 4.860 | 4.730 | 4.810 | 4.810 | 7,149,251 |
| 2022-08-25 | 4.800 | 4.870 | 4.610 | 4.770 | 4.770 | 9,583,151 |
| 2022-08-24 | 4.950 | 4.950 | 4.810 | 4.810 | 4.810 | 10,113,600 |
| 2022-08-23 | 4.940 | 4.970 | 4.900 | 4.920 | 4.920 | 7,535,731 |
| 2022-08-22 | 4.900 | 4.950 | 4.820 | 4.940 | 4.940 | 8,726,912 |
| 2022-08-19 | 4.960 | 4.990 | 4.900 | 4.920 | 4.920 | 11,281,100 |
| 2022-08-18 | 5.020 | 5.060 | 4.930 | 4.970 | 4.970 | 13,175,853 |
| 2022-08-17 | 5.030 | 5.100 | 4.960 | 5.000 | 5.000 | 14,055,551 |
| 2022-08-16 | 4.940 | 5.100 | 4.920 | 5.050 | 5.050 | 23,375,539 |
| 2022-08-15 | 4.900 | 4.980 | 4.880 | 4.930 | 4.930 | 10,050,136 |
| 2022-08-12 | 4.980 | 5.030 | 4.900 | 4.920 | 4.920 | 15,612,139 |
| 2022-08-11 | 4.990 | 5.020 | 4.930 | 4.980 | 4.980 | 10,807,260 |
| 2022-08-10 | 4.900 | 4.990 | 4.880 | 4.990 | 4.990 | 12,892,611 |
| 2022-08-09 | 5.050 | 5.070 | 4.930 | 4.940 | 4.940 | 18,330,900 |
| 2022-08-08 | 4.960 | 5.050 | 4.870 | 5.040 | 5.040 | 14,145,201 |
| 2022-08-05 | 5.030 | 5.090 | 4.910 | 4.970 | 4.970 | 20,780,070 |
| 2022-08-04 | 5.250 | 5.280 | 4.990 | 5.040 | 5.040 | 54,331,935 |
| 2022-08-03 | 4.890 | 5.410 | 4.890 | 5.250 | 5.250 | 72,464,686 |
| 2022-08-02 | 5.130 | 5.130 | 4.850 | 4.920 | 4.920 | 21,236,860 |
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.