Hunan Tyen Machinery Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.210 | 7.350 | 7.210 | 7.350 | 7.350 | 9,600,540 |
| 2026-04-17 | 7.290 | 7.330 | 7.190 | 7.260 | 7.260 | 9,951,157 |
| 2026-04-16 | 7.280 | 7.350 | 7.240 | 7.350 | 7.350 | 8,682,997 |
| 2026-04-15 | 7.390 | 7.430 | 7.280 | 7.280 | 7.280 | 12,070,441 |
| 2026-04-14 | 7.520 | 7.630 | 7.330 | 7.430 | 7.430 | 19,028,120 |
| 2026-04-13 | 7.380 | 7.590 | 7.380 | 7.580 | 7.580 | 17,878,023 |
| 2026-04-10 | 7.440 | 7.680 | 7.400 | 7.450 | 7.450 | 23,484,460 |
| 2026-04-09 | 7.400 | 7.500 | 7.310 | 7.340 | 7.340 | 17,746,100 |
| 2026-04-08 | 7.420 | 7.470 | 7.320 | 7.470 | 7.470 | 25,045,134 |
| 2026-04-07 | 7.270 | 7.460 | 7.250 | 7.340 | 7.340 | 18,653,152 |
| 2026-04-03 | 7.640 | 7.640 | 7.180 | 7.270 | 7.270 | 29,689,627 |
| 2026-04-02 | 7.750 | 7.980 | 7.470 | 7.680 | 7.680 | 43,425,219 |
| 2026-04-01 | 8.130 | 8.250 | 7.540 | 7.650 | 7.650 | 47,841,615 |
| 2026-03-31 | 8.310 | 8.550 | 8.100 | 8.130 | 8.130 | 49,268,870 |
| 2026-03-30 | 8.350 | 8.870 | 8.320 | 8.440 | 8.440 | 63,725,822 |
| 2026-03-27 | 8.400 | 9.000 | 8.000 | 8.790 | 8.790 | 90,604,919 |
| 2026-03-26 | 8.730 | 9.000 | 8.310 | 8.310 | 8.310 | 92,894,996 |
| 2026-03-25 | 7.500 | 8.180 | 7.440 | 8.180 | 8.180 | 46,092,934 |
| 2026-03-24 | 6.880 | 7.440 | 6.810 | 7.440 | 7.440 | 24,431,896 |
| 2026-03-23 | 7.070 | 7.090 | 6.730 | 6.760 | 6.760 | 14,170,300 |
| 2026-03-20 | 7.280 | 7.350 | 7.100 | 7.110 | 7.110 | 8,381,310 |
| 2026-03-19 | 7.500 | 7.500 | 7.280 | 7.290 | 7.290 | 8,649,500 |
| 2026-03-18 | 7.560 | 7.580 | 7.410 | 7.530 | 7.530 | 8,174,855 |
| 2026-03-17 | 7.590 | 7.710 | 7.560 | 7.570 | 7.570 | 6,718,536 |
| 2026-03-16 | 7.660 | 7.660 | 7.560 | 7.630 | 7.630 | 8,477,041 |
| 2026-03-13 | 7.840 | 7.880 | 7.700 | 7.710 | 7.710 | 8,008,200 |
| 2026-03-12 | 7.780 | 7.910 | 7.720 | 7.790 | 7.790 | 7,116,661 |
| 2026-03-11 | 7.910 | 7.930 | 7.770 | 7.780 | 7.780 | 10,649,200 |
| 2026-03-10 | 7.820 | 7.930 | 7.820 | 7.920 | 7.920 | 8,043,631 |
| 2026-03-09 | 8.010 | 8.020 | 7.740 | 7.840 | 7.840 | 12,924,340 |
| 2026-03-06 | 8.010 | 8.090 | 7.920 | 8.070 | 8.070 | 7,422,632 |
| 2026-03-05 | 8.050 | 8.110 | 7.940 | 7.980 | 7.980 | 11,099,300 |
| 2026-03-04 | 8.080 | 8.170 | 7.800 | 8.010 | 8.010 | 13,976,012 |
| 2026-03-03 | 8.750 | 8.750 | 8.140 | 8.170 | 8.170 | 31,267,481 |
| 2026-03-02 | 8.680 | 9.080 | 8.520 | 8.820 | 8.820 | 51,177,698 |
| 2026-02-27 | 8.410 | 8.450 | 8.350 | 8.390 | 8.390 | 7,587,620 |
| 2026-02-26 | 8.380 | 8.390 | 8.310 | 8.350 | 8.350 | 5,628,906 |
| 2026-02-25 | 8.470 | 8.470 | 8.360 | 8.380 | 8.380 | 9,121,217 |
| 2026-02-24 | 8.290 | 8.480 | 8.290 | 8.470 | 8.470 | 9,952,701 |
| 2026-02-13 | 8.260 | 8.370 | 8.240 | 8.280 | 8.280 | 7,206,013 |
| 2026-02-12 | 8.350 | 8.380 | 8.210 | 8.240 | 8.240 | 6,268,213 |
| 2026-02-11 | 8.440 | 8.460 | 8.330 | 8.350 | 8.350 | 7,263,200 |
| 2026-02-10 | 8.330 | 8.450 | 8.300 | 8.410 | 8.410 | 9,368,871 |
| 2026-02-09 | 8.270 | 8.350 | 8.270 | 8.330 | 8.330 | 6,877,288 |
| 2026-02-06 | 8.250 | 8.280 | 8.180 | 8.210 | 8.210 | 6,177,100 |
| 2026-02-05 | 8.340 | 8.390 | 8.250 | 8.250 | 8.250 | 6,973,045 |
| 2026-02-04 | 8.240 | 8.380 | 8.240 | 8.330 | 8.330 | 8,387,201 |
| 2026-02-03 | 8.080 | 8.270 | 8.080 | 8.270 | 8.270 | 8,724,604 |
| 2026-02-02 | 8.220 | 8.280 | 8.080 | 8.090 | 8.090 | 8,488,030 |
| 2026-01-30 | 8.220 | 8.290 | 8.170 | 8.240 | 8.240 | 8,793,182 |
| 2026-01-29 | 8.330 | 8.380 | 8.180 | 8.230 | 8.230 | 10,038,278 |
| 2026-01-28 | 8.470 | 8.470 | 8.310 | 8.330 | 8.330 | 9,514,385 |
| 2026-01-27 | 8.590 | 8.590 | 8.280 | 8.460 | 8.460 | 15,169,625 |
| 2026-01-26 | 8.900 | 8.910 | 8.550 | 8.610 | 8.610 | 21,409,269 |
| 2026-01-23 | 8.860 | 8.940 | 8.820 | 8.930 | 8.930 | 11,150,370 |
| 2026-01-22 | 8.710 | 8.960 | 8.710 | 8.900 | 8.900 | 14,053,231 |
| 2026-01-21 | 8.650 | 8.730 | 8.550 | 8.710 | 8.710 | 11,090,179 |
| 2026-01-20 | 8.980 | 9.050 | 8.650 | 8.700 | 8.700 | 27,066,752 |
| 2026-01-19 | 8.880 | 9.080 | 8.880 | 9.070 | 9.070 | 12,778,555 |
| 2026-01-16 | 9.050 | 9.080 | 8.880 | 8.940 | 8.940 | 14,745,505 |
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.