Hunan Tyen Machinery Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.810 | 5.850 | 5.610 | 5.700 | 5.700 | 11,072,537 |
| 2026-07-16 | 5.700 | 5.880 | 5.660 | 5.800 | 5.800 | 9,710,915 |
| 2026-07-15 | 5.680 | 5.800 | 5.630 | 5.740 | 5.740 | 7,462,430 |
| 2026-07-14 | 5.660 | 5.700 | 5.530 | 5.700 | 5.700 | 7,657,917 |
| 2026-07-13 | 5.890 | 5.910 | 5.580 | 5.580 | 5.580 | 10,617,700 |
| 2026-07-10 | 5.740 | 6.020 | 5.650 | 5.890 | 5.890 | 12,277,270 |
| 2026-07-09 | 5.700 | 5.760 | 5.590 | 5.750 | 5.750 | 7,782,800 |
| 2026-07-08 | 5.810 | 5.840 | 5.700 | 5.700 | 5.700 | 6,854,800 |
| 2026-07-07 | 6.010 | 6.060 | 5.800 | 5.810 | 5.810 | 7,249,301 |
| 2026-07-06 | 6.110 | 6.170 | 6.010 | 6.010 | 6.010 | 8,228,400 |
| 2026-07-03 | 6.040 | 6.150 | 6.000 | 6.110 | 6.110 | 8,846,440 |
| 2026-07-02 | 6.000 | 6.210 | 5.980 | 6.040 | 6.040 | 11,127,960 |
| 2026-07-01 | 5.840 | 6.150 | 5.840 | 6.040 | 6.040 | 11,040,270 |
| 2026-06-30 | 5.820 | 5.990 | 5.810 | 5.920 | 5.920 | 9,547,740 |
| 2026-06-29 | 5.790 | 5.950 | 5.590 | 5.810 | 5.810 | 12,819,942 |
| 2026-06-26 | 5.990 | 6.060 | 5.810 | 5.880 | 5.880 | 12,642,950 |
| 2026-06-25 | 6.150 | 6.210 | 6.000 | 6.000 | 6.000 | 10,653,996 |
| 2026-06-24 | 6.270 | 6.320 | 6.150 | 6.150 | 6.150 | 12,006,200 |
| 2026-06-23 | 6.550 | 6.670 | 6.360 | 6.380 | 6.380 | 15,571,782 |
| 2026-06-22 | 6.440 | 6.500 | 6.230 | 6.420 | 6.420 | 13,039,030 |
| 2026-06-18 | 6.380 | 6.470 | 6.270 | 6.450 | 6.450 | 9,738,245 |
| 2026-06-17 | 6.600 | 6.700 | 6.370 | 6.440 | 6.440 | 16,107,187 |
| 2026-06-16 | 6.780 | 6.800 | 6.550 | 6.640 | 6.640 | 17,088,178 |
| 2026-06-15 | 6.800 | 6.880 | 6.740 | 6.820 | 6.820 | 17,282,786 |
| 2026-06-12 | 6.910 | 7.020 | 6.750 | 6.910 | 6.910 | 27,350,566 |
| 2026-06-11 | 6.870 | 7.180 | 6.700 | 7.140 | 7.140 | 45,692,899 |
| 2026-06-10 | 6.250 | 6.860 | 6.210 | 6.860 | 6.860 | 15,427,505 |
| 2026-06-09 | 6.180 | 6.260 | 6.100 | 6.240 | 6.240 | 7,008,863 |
| 2026-06-08 | 6.300 | 6.400 | 6.100 | 6.180 | 6.180 | 8,946,700 |
| 2026-06-05 | 6.330 | 6.440 | 6.270 | 6.360 | 6.360 | 8,237,251 |
| 2026-06-04 | 6.510 | 6.540 | 6.260 | 6.330 | 6.330 | 11,078,244 |
| 2026-06-03 | 6.600 | 6.680 | 6.540 | 6.560 | 6.560 | 7,251,864 |
| 2026-06-02 | 6.800 | 6.830 | 6.540 | 6.620 | 6.620 | 7,445,240 |
| 2026-06-01 | 6.820 | 6.840 | 6.710 | 6.790 | 6.790 | 4,723,295 |
| 2026-05-29 | 6.850 | 6.920 | 6.760 | 6.780 | 6.780 | 6,892,445 |
| 2026-05-28 | 6.860 | 6.960 | 6.830 | 6.900 | 6.900 | 5,771,220 |
| 2026-05-27 | 6.980 | 7.030 | 6.840 | 6.840 | 6.840 | 7,616,553 |
| 2026-05-26 | 6.950 | 7.090 | 6.810 | 7.030 | 7.030 | 11,297,678 |
| 2026-05-25 | 7.030 | 7.090 | 6.880 | 6.980 | 6.980 | 10,704,116 |
| 2026-05-22 | 7.080 | 7.130 | 6.960 | 7.040 | 7.040 | 9,823,400 |
| 2026-05-21 | 7.110 | 7.370 | 7.090 | 7.100 | 7.100 | 13,194,680 |
| 2026-05-20 | 7.480 | 7.500 | 7.140 | 7.150 | 7.150 | 19,422,772 |
| 2026-05-19 | 7.690 | 7.780 | 7.510 | 7.530 | 7.530 | 19,157,592 |
| 2026-05-18 | 7.700 | 7.830 | 7.650 | 7.710 | 7.710 | 22,063,831 |
| 2026-05-15 | 7.580 | 8.100 | 7.500 | 7.880 | 7.880 | 37,230,142 |
| 2026-05-14 | 7.750 | 7.910 | 7.600 | 7.600 | 7.600 | 29,114,989 |
| 2026-05-13 | 7.730 | 8.250 | 7.570 | 7.990 | 7.990 | 49,779,560 |
| 2026-05-12 | 7.480 | 8.250 | 7.360 | 7.980 | 7.980 | 51,189,788 |
| 2026-05-11 | 7.590 | 7.620 | 7.420 | 7.500 | 7.500 | 14,949,090 |
| 2026-05-08 | 7.380 | 7.620 | 7.380 | 7.610 | 7.610 | 23,817,096 |
| 2026-05-07 | 7.380 | 7.440 | 7.330 | 7.420 | 7.420 | 12,612,077 |
| 2026-05-06 | 7.300 | 7.390 | 7.260 | 7.370 | 7.370 | 10,347,370 |
| 2026-04-30 | 7.250 | 7.340 | 7.220 | 7.310 | 7.310 | 7,163,913 |
| 2026-04-29 | 7.180 | 7.300 | 7.170 | 7.260 | 7.260 | 6,550,800 |
| 2026-04-28 | 7.260 | 7.380 | 7.190 | 7.240 | 7.240 | 9,778,556 |
| 2026-04-27 | 7.220 | 7.350 | 7.190 | 7.320 | 7.320 | 16,713,228 |
| 2026-04-24 | 7.150 | 7.150 | 7.020 | 7.040 | 7.040 | 8,322,950 |
| 2026-04-23 | 7.200 | 7.250 | 7.130 | 7.150 | 7.150 | 6,939,500 |
| 2026-04-22 | 7.230 | 7.300 | 7.130 | 7.220 | 7.220 | 10,331,700 |
| 2026-04-21 | 7.350 | 7.520 | 7.290 | 7.310 | 7.310 | 16,059,857 |
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.