Hunan Tyen Machinery Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 4.240 | 4.350 | 4.170 | 4.300 | 4.300 | 19,410,132 |
| 2022-01-27 | 4.370 | 4.380 | 4.190 | 4.200 | 4.200 | 20,157,701 |
| 2022-01-26 | 4.210 | 4.410 | 4.180 | 4.350 | 4.350 | 20,064,516 |
| 2022-01-25 | 4.590 | 4.810 | 4.300 | 4.330 | 4.330 | 37,516,725 |
| 2022-01-24 | 4.500 | 4.630 | 4.480 | 4.560 | 4.560 | 17,025,400 |
| 2022-01-21 | 4.550 | 4.650 | 4.510 | 4.520 | 4.520 | 22,447,600 |
| 2022-01-20 | 4.840 | 4.860 | 4.530 | 4.550 | 4.550 | 30,522,600 |
| 2022-01-19 | 4.940 | 4.940 | 4.740 | 4.820 | 4.820 | 27,831,582 |
| 2022-01-18 | 5.000 | 5.060 | 4.840 | 4.920 | 4.920 | 33,671,590 |
| 2022-01-17 | 5.080 | 5.140 | 5.010 | 5.040 | 5.040 | 31,120,535 |
| 2022-01-14 | 5.070 | 5.240 | 5.060 | 5.100 | 5.100 | 31,542,570 |
| 2022-01-13 | 5.190 | 5.310 | 5.050 | 5.110 | 5.110 | 39,791,180 |
| 2022-01-12 | 4.950 | 5.210 | 4.910 | 5.190 | 5.190 | 50,173,073 |
| 2022-01-11 | 5.360 | 5.410 | 5.010 | 5.020 | 5.020 | 68,792,345 |
| 2022-01-10 | 5.380 | 5.580 | 5.270 | 5.360 | 5.360 | 46,604,222 |
| 2022-01-07 | 5.400 | 5.600 | 5.310 | 5.500 | 5.500 | 73,724,846 |
| 2022-01-06 | 5.240 | 5.620 | 5.130 | 5.460 | 5.460 | 93,247,308 |
| 2022-01-05 | 5.170 | 5.430 | 4.960 | 5.350 | 5.350 | 91,385,503 |
| 2022-01-04 | 5.240 | 5.270 | 5.110 | 5.170 | 5.170 | 45,062,589 |
| 2021-12-31 | 5.340 | 5.390 | 5.180 | 5.220 | 5.220 | 68,857,088 |
| 2021-12-30 | 5.290 | 5.650 | 5.220 | 5.440 | 5.440 | 91,501,610 |
| 2021-12-29 | 5.260 | 5.440 | 5.210 | 5.320 | 5.320 | 61,134,478 |
| 2021-12-28 | 5.700 | 5.790 | 5.290 | 5.310 | 5.310 | 103,043,468 |
| 2021-12-27 | 5.610 | 5.880 | 5.420 | 5.880 | 5.880 | 102,439,392 |
| 2021-12-24 | 5.830 | 6.150 | 5.830 | 5.830 | 5.830 | 121,764,930 |
| 2021-12-23 | 6.740 | 6.850 | 6.480 | 6.480 | 6.480 | 42,257,255 |
| 2021-12-22 | 7.500 | 7.990 | 7.200 | 7.200 | 7.200 | 126,388,722 |
| 2021-12-21 | 7.000 | 8.210 | 6.720 | 8.000 | 8.000 | 201,258,754 |
| 2021-12-20 | 7.080 | 7.470 | 7.010 | 7.470 | 7.470 | 186,147,492 |
| 2021-12-17 | 5.930 | 6.790 | 5.740 | 6.790 | 6.790 | 179,871,609 |
| 2021-12-16 | 5.780 | 6.490 | 5.600 | 6.170 | 6.170 | 170,106,638 |
| 2021-12-15 | 6.310 | 6.700 | 5.900 | 6.030 | 6.030 | 171,367,928 |
| 2021-12-14 | 6.000 | 6.480 | 5.660 | 6.480 | 6.480 | 193,650,818 |
| 2021-12-13 | 5.310 | 5.890 | 5.010 | 5.890 | 5.890 | 157,982,805 |
| 2021-12-10 | 5.020 | 5.350 | 5.020 | 5.350 | 5.350 | 155,695,681 |
| 2021-12-09 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 5,513,465 |
| 2021-12-08 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 6,740,700 |
| 2021-12-07 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 9,185,189 |
| 2021-12-06 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 12,114,215 |
| 2021-12-03 | 3.270 | 3.340 | 3.260 | 3.320 | 3.320 | 7,139,400 |
| 2021-12-02 | 3.290 | 3.360 | 3.260 | 3.260 | 3.260 | 7,631,779 |
| 2021-12-01 | 3.270 | 3.310 | 3.240 | 3.310 | 3.310 | 8,999,108 |
| 2021-11-30 | 3.170 | 3.320 | 3.160 | 3.270 | 3.270 | 13,432,690 |
| 2021-11-29 | 3.130 | 3.210 | 3.110 | 3.170 | 3.170 | 5,358,142 |
| 2021-11-26 | 3.220 | 3.230 | 3.160 | 3.170 | 3.170 | 6,210,460 |
| 2021-11-25 | 3.240 | 3.270 | 3.210 | 3.220 | 3.220 | 5,545,300 |
| 2021-11-24 | 3.230 | 3.270 | 3.180 | 3.250 | 3.250 | 8,224,900 |
| 2021-11-23 | 3.260 | 3.280 | 3.210 | 3.230 | 3.230 | 6,509,460 |
| 2021-11-22 | 3.260 | 3.270 | 3.220 | 3.250 | 3.250 | 6,400,600 |
| 2021-11-19 | 3.170 | 3.280 | 3.170 | 3.260 | 3.260 | 11,425,750 |
| 2021-11-18 | 3.200 | 3.330 | 3.180 | 3.180 | 3.180 | 11,230,000 |
| 2021-11-17 | 3.100 | 3.240 | 3.050 | 3.220 | 3.220 | 12,112,508 |
| 2021-11-16 | 3.160 | 3.160 | 3.100 | 3.110 | 3.110 | 5,837,000 |
| 2021-11-15 | 3.130 | 3.190 | 3.110 | 3.160 | 3.160 | 7,872,100 |
| 2021-11-12 | 3.030 | 3.180 | 3.020 | 3.130 | 3.130 | 12,606,466 |
| 2021-11-11 | 3.000 | 3.050 | 2.990 | 3.020 | 3.020 | 5,135,631 |
| 2021-11-10 | 2.990 | 3.050 | 2.960 | 3.020 | 3.020 | 9,421,230 |
| 2021-11-09 | 2.880 | 3.090 | 2.860 | 3.030 | 3.030 | 13,282,878 |
| 2021-11-08 | 2.880 | 2.910 | 2.850 | 2.880 | 2.880 | 4,311,250 |
| 2021-11-05 | 2.900 | 2.940 | 2.870 | 2.880 | 2.880 | 4,553,362 |
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.