Hunan Tyen Machinery Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.200 | 5.240 | 5.080 | 5.130 | 5.130 | 16,046,600 |
| 2022-07-29 | 5.380 | 5.410 | 5.160 | 5.180 | 5.180 | 18,756,039 |
| 2022-07-28 | 5.260 | 5.580 | 5.260 | 5.310 | 5.310 | 31,650,412 |
| 2022-07-27 | 5.160 | 5.250 | 5.120 | 5.190 | 5.190 | 18,616,500 |
| 2022-07-26 | 5.010 | 5.240 | 4.950 | 5.160 | 5.160 | 17,869,751 |
| 2022-07-25 | 5.110 | 5.170 | 5.010 | 5.030 | 5.030 | 12,088,481 |
| 2022-07-22 | 5.150 | 5.210 | 5.080 | 5.150 | 5.150 | 15,860,442 |
| 2022-07-21 | 5.250 | 5.270 | 5.110 | 5.120 | 5.120 | 29,877,256 |
| 2022-07-20 | 5.010 | 5.490 | 4.910 | 5.340 | 5.340 | 52,902,921 |
| 2022-07-19 | 4.800 | 5.040 | 4.790 | 5.020 | 5.020 | 25,220,294 |
| 2022-07-18 | 4.720 | 4.880 | 4.700 | 4.820 | 4.820 | 11,755,430 |
| 2022-07-15 | 4.830 | 4.900 | 4.720 | 4.720 | 4.720 | 14,216,630 |
| 2022-07-14 | 4.970 | 4.990 | 4.880 | 4.910 | 4.910 | 15,113,720 |
| 2022-07-13 | 4.780 | 5.150 | 4.780 | 5.030 | 5.030 | 23,570,250 |
| 2022-07-12 | 4.890 | 4.890 | 4.780 | 4.790 | 4.790 | 9,899,800 |
| 2022-07-11 | 4.900 | 4.980 | 4.820 | 4.900 | 4.900 | 10,192,300 |
| 2022-07-08 | 4.980 | 5.010 | 4.880 | 4.930 | 4.930 | 10,501,620 |
| 2022-07-07 | 4.810 | 5.020 | 4.760 | 4.970 | 4.970 | 22,371,092 |
| 2022-07-06 | 4.810 | 4.890 | 4.760 | 4.780 | 4.780 | 11,092,872 |
| 2022-07-05 | 4.960 | 4.970 | 4.760 | 4.870 | 4.870 | 16,486,890 |
| 2022-07-04 | 4.970 | 4.980 | 4.870 | 4.950 | 4.950 | 9,819,300 |
| 2022-07-01 | 4.940 | 4.990 | 4.850 | 4.950 | 4.950 | 13,305,200 |
| 2022-06-30 | 5.030 | 5.090 | 4.890 | 4.920 | 4.920 | 22,932,150 |
| 2022-06-29 | 5.300 | 5.320 | 5.000 | 5.030 | 5.030 | 29,401,000 |
| 2022-06-28 | 5.230 | 5.350 | 5.190 | 5.300 | 5.300 | 21,412,640 |
| 2022-06-27 | 5.230 | 5.340 | 5.170 | 5.280 | 5.280 | 20,424,960 |
| 2022-06-24 | 5.380 | 5.390 | 5.250 | 5.260 | 5.260 | 24,633,360 |
| 2022-06-23 | 5.110 | 5.560 | 5.080 | 5.380 | 5.380 | 34,551,440 |
| 2022-06-22 | 5.220 | 5.330 | 5.170 | 5.170 | 5.170 | 19,868,420 |
| 2022-06-21 | 5.380 | 5.380 | 5.190 | 5.220 | 5.220 | 31,465,752 |
| 2022-06-20 | 5.280 | 5.570 | 5.220 | 5.450 | 5.450 | 52,070,710 |
| 2022-06-17 | 5.110 | 5.250 | 5.070 | 5.170 | 5.170 | 21,092,649 |
| 2022-06-16 | 5.190 | 5.230 | 5.080 | 5.110 | 5.110 | 26,108,502 |
| 2022-06-15 | 5.380 | 5.390 | 5.180 | 5.180 | 5.180 | 33,552,600 |
| 2022-06-14 | 5.310 | 5.470 | 5.170 | 5.370 | 5.370 | 36,222,601 |
| 2022-06-13 | 5.300 | 5.420 | 5.170 | 5.240 | 5.240 | 36,030,060 |
| 2022-06-10 | 5.130 | 5.340 | 5.080 | 5.280 | 5.280 | 32,539,271 |
| 2022-06-09 | 5.460 | 5.470 | 5.200 | 5.200 | 5.200 | 39,050,203 |
| 2022-06-08 | 5.400 | 5.590 | 5.290 | 5.530 | 5.530 | 53,461,264 |
| 2022-06-07 | 5.660 | 5.700 | 5.370 | 5.480 | 5.480 | 67,348,301 |
| 2022-06-06 | 5.890 | 6.190 | 5.700 | 5.760 | 5.760 | 72,750,118 |
| 2022-06-02 | 5.800 | 6.300 | 5.700 | 5.990 | 5.990 | 85,565,368 |
| 2022-06-01 | 5.230 | 6.250 | 5.230 | 5.880 | 5.880 | 95,074,279 |
| 2022-05-31 | 6.470 | 6.490 | 5.700 | 5.760 | 5.760 | 140,320,789 |
| 2022-05-30 | 5.410 | 5.920 | 5.300 | 5.920 | 5.920 | 56,188,658 |
| 2022-05-27 | 5.240 | 5.540 | 5.050 | 5.380 | 5.380 | 80,305,279 |
| 2022-05-26 | 5.030 | 5.390 | 4.920 | 5.220 | 5.220 | 64,854,040 |
| 2022-05-25 | 4.880 | 5.100 | 4.860 | 5.010 | 5.010 | 45,217,940 |
| 2022-05-24 | 5.300 | 5.490 | 4.930 | 4.950 | 4.950 | 80,095,228 |
| 2022-05-23 | 5.070 | 5.560 | 5.020 | 5.390 | 5.390 | 96,224,128 |
| 2022-05-20 | 5.060 | 5.420 | 4.910 | 5.210 | 5.210 | 87,360,799 |
| 2022-05-19 | 5.320 | 5.780 | 5.080 | 5.110 | 5.110 | 125,159,727 |
| 2022-05-18 | 4.720 | 5.270 | 4.720 | 5.270 | 5.270 | 82,095,712 |
| 2022-05-17 | 5.100 | 5.490 | 4.650 | 4.790 | 4.790 | 111,305,335 |
| 2022-05-16 | 4.790 | 5.170 | 4.740 | 5.170 | 5.170 | 109,773,934 |
| 2022-05-13 | 4.310 | 4.700 | 4.250 | 4.700 | 4.700 | 88,027,636 |
| 2022-05-12 | 3.980 | 4.270 | 3.900 | 4.270 | 4.270 | 24,553,169 |
| 2022-05-11 | 3.860 | 4.010 | 3.820 | 3.880 | 3.880 | 25,042,200 |
| 2022-05-10 | 3.730 | 3.860 | 3.710 | 3.860 | 3.860 | 19,403,560 |
| 2022-05-09 | 3.690 | 3.910 | 3.620 | 3.800 | 3.800 | 18,250,801 |
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.