Hunan Tyen Machinery Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.700 | 3.740 | 3.580 | 3.690 | 3.690 | 14,275,380 |
| 2022-05-05 | 3.660 | 3.830 | 3.650 | 3.750 | 3.750 | 20,852,191 |
| 2022-04-29 | 3.520 | 3.680 | 3.520 | 3.650 | 3.650 | 21,581,559 |
| 2022-04-28 | 3.600 | 3.650 | 3.410 | 3.470 | 3.470 | 19,329,042 |
| 2022-04-27 | 3.320 | 3.650 | 3.250 | 3.600 | 3.600 | 27,626,397 |
| 2022-04-26 | 3.540 | 3.610 | 3.320 | 3.320 | 3.320 | 19,539,438 |
| 2022-04-25 | 3.750 | 3.890 | 3.530 | 3.530 | 3.530 | 24,733,040 |
| 2022-04-22 | 4.050 | 4.090 | 3.910 | 3.920 | 3.920 | 17,063,200 |
| 2022-04-21 | 4.240 | 4.270 | 4.100 | 4.120 | 4.120 | 22,014,105 |
| 2022-04-20 | 4.530 | 4.580 | 4.270 | 4.360 | 4.360 | 22,418,260 |
| 2022-04-19 | 4.540 | 4.670 | 4.460 | 4.530 | 4.530 | 22,726,900 |
| 2022-04-18 | 4.390 | 4.640 | 4.370 | 4.600 | 4.600 | 28,967,480 |
| 2022-04-15 | 4.480 | 4.520 | 4.310 | 4.360 | 4.360 | 26,453,700 |
| 2022-04-14 | 4.520 | 4.700 | 4.510 | 4.550 | 4.550 | 22,214,795 |
| 2022-04-13 | 4.680 | 4.700 | 4.460 | 4.480 | 4.480 | 23,770,354 |
| 2022-04-12 | 4.480 | 4.750 | 4.470 | 4.660 | 4.660 | 24,811,590 |
| 2022-04-11 | 5.030 | 5.040 | 4.620 | 4.620 | 4.620 | 42,482,400 |
| 2022-04-08 | 5.300 | 5.330 | 5.130 | 5.130 | 5.130 | 47,227,103 |
| 2022-04-07 | 5.420 | 5.900 | 5.360 | 5.450 | 5.450 | 73,455,723 |
| 2022-04-06 | 5.200 | 5.430 | 5.090 | 5.420 | 5.420 | 42,929,780 |
| 2022-04-01 | 5.120 | 5.330 | 5.090 | 5.250 | 5.250 | 32,964,892 |
| 2022-03-31 | 5.300 | 5.400 | 5.150 | 5.170 | 5.170 | 41,430,341 |
| 2022-03-30 | 5.370 | 5.450 | 5.250 | 5.350 | 5.350 | 43,572,368 |
| 2022-03-29 | 5.350 | 5.560 | 5.220 | 5.450 | 5.450 | 68,656,423 |
| 2022-03-28 | 5.580 | 5.750 | 5.320 | 5.470 | 5.470 | 108,723,729 |
| 2022-03-25 | 5.060 | 5.570 | 5.020 | 5.570 | 5.570 | 96,271,428 |
| 2022-03-24 | 5.120 | 5.280 | 5.060 | 5.060 | 5.060 | 37,939,800 |
| 2022-03-23 | 5.200 | 5.400 | 5.120 | 5.180 | 5.180 | 62,638,401 |
| 2022-03-22 | 5.200 | 5.490 | 5.110 | 5.320 | 5.320 | 79,850,588 |
| 2022-03-21 | 5.050 | 5.410 | 5.000 | 5.240 | 5.240 | 106,006,129 |
| 2022-03-18 | 4.460 | 4.920 | 4.400 | 4.920 | 4.920 | 44,526,398 |
| 2022-03-17 | 4.480 | 4.660 | 4.440 | 4.470 | 4.470 | 32,415,896 |
| 2022-03-16 | 4.580 | 4.630 | 4.110 | 4.470 | 4.470 | 42,465,460 |
| 2022-03-15 | 4.790 | 4.900 | 4.450 | 4.520 | 4.520 | 32,934,600 |
| 2022-03-14 | 4.810 | 5.100 | 4.810 | 4.840 | 4.840 | 35,251,752 |
| 2022-03-11 | 4.930 | 4.990 | 4.770 | 4.910 | 4.910 | 33,590,801 |
| 2022-03-10 | 4.960 | 5.090 | 4.830 | 5.040 | 5.040 | 44,328,780 |
| 2022-03-09 | 4.750 | 5.010 | 4.570 | 4.910 | 4.910 | 39,274,080 |
| 2022-03-08 | 4.990 | 5.000 | 4.600 | 4.760 | 4.760 | 41,013,980 |
| 2022-03-07 | 4.890 | 5.240 | 4.790 | 5.060 | 5.060 | 50,924,987 |
| 2022-03-04 | 5.090 | 5.160 | 4.900 | 4.900 | 4.900 | 59,238,669 |
| 2022-03-03 | 4.900 | 5.350 | 4.820 | 5.200 | 5.200 | 86,255,486 |
| 2022-03-02 | 5.000 | 5.360 | 4.930 | 4.970 | 4.970 | 113,162,500 |
| 2022-03-01 | 4.520 | 4.960 | 4.470 | 4.960 | 4.960 | 60,115,991 |
| 2022-02-28 | 4.430 | 4.600 | 4.290 | 4.510 | 4.510 | 38,244,570 |
| 2022-02-25 | 4.400 | 4.440 | 4.320 | 4.430 | 4.430 | 41,119,781 |
| 2022-02-24 | 4.400 | 4.680 | 4.350 | 4.530 | 4.530 | 72,413,140 |
| 2022-02-23 | 4.260 | 4.460 | 4.250 | 4.400 | 4.400 | 33,187,860 |
| 2022-02-22 | 4.410 | 4.440 | 4.220 | 4.250 | 4.250 | 29,057,660 |
| 2022-02-21 | 4.280 | 4.410 | 4.250 | 4.400 | 4.400 | 29,901,294 |
| 2022-02-18 | 4.250 | 4.290 | 4.200 | 4.280 | 4.280 | 23,034,590 |
| 2022-02-17 | 4.340 | 4.380 | 4.250 | 4.300 | 4.300 | 31,560,890 |
| 2022-02-16 | 4.370 | 4.410 | 4.310 | 4.350 | 4.350 | 33,990,005 |
| 2022-02-15 | 4.620 | 4.660 | 4.300 | 4.430 | 4.430 | 63,492,600 |
| 2022-02-14 | 4.250 | 4.660 | 4.250 | 4.660 | 4.660 | 57,944,490 |
| 2022-02-11 | 4.380 | 4.420 | 4.230 | 4.240 | 4.240 | 20,125,890 |
| 2022-02-10 | 4.510 | 4.510 | 4.380 | 4.420 | 4.420 | 17,543,173 |
| 2022-02-09 | 4.450 | 4.550 | 4.390 | 4.510 | 4.510 | 17,209,200 |
| 2022-02-08 | 4.420 | 4.490 | 4.340 | 4.430 | 4.430 | 14,120,100 |
| 2022-02-07 | 4.370 | 4.520 | 4.280 | 4.400 | 4.400 | 19,857,120 |
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.