Hunan Tyen Machinery Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.020 | 9.170 | 8.970 | 9.010 | 9.010 | 14,228,031 |
| 2026-01-14 | 9.000 | 9.200 | 8.950 | 9.050 | 9.050 | 21,578,285 |
| 2026-01-13 | 9.370 | 9.390 | 9.050 | 9.060 | 9.060 | 25,888,110 |
| 2026-01-12 | 9.260 | 9.400 | 9.250 | 9.390 | 9.390 | 25,706,926 |
| 2026-01-09 | 9.350 | 9.420 | 9.200 | 9.280 | 9.280 | 26,607,587 |
| 2026-01-08 | 9.060 | 9.330 | 8.970 | 9.270 | 9.270 | 31,000,491 |
| 2026-01-07 | 9.200 | 9.210 | 8.960 | 9.000 | 9.000 | 20,027,144 |
| 2026-01-06 | 9.130 | 9.210 | 9.070 | 9.200 | 9.200 | 17,881,120 |
| 2026-01-05 | 9.060 | 9.170 | 8.970 | 9.130 | 9.130 | 17,129,200 |
| 2025-12-31 | 8.990 | 9.120 | 8.830 | 9.040 | 9.040 | 14,756,188 |
| 2025-12-30 | 9.000 | 9.180 | 8.960 | 8.980 | 8.980 | 13,060,360 |
| 2025-12-29 | 8.930 | 9.140 | 8.930 | 9.080 | 9.080 | 16,920,702 |
| 2025-12-26 | 9.060 | 9.070 | 8.930 | 8.980 | 8.980 | 9,047,200 |
| 2025-12-25 | 9.020 | 9.060 | 8.960 | 9.050 | 9.050 | 9,497,700 |
| 2025-12-24 | 8.870 | 9.040 | 8.810 | 9.020 | 9.020 | 13,273,715 |
| 2025-12-23 | 8.990 | 8.990 | 8.780 | 8.810 | 8.810 | 9,687,390 |
| 2025-12-22 | 9.020 | 9.090 | 8.980 | 9.000 | 9.000 | 7,892,000 |
| 2025-12-19 | 8.900 | 9.040 | 8.880 | 8.980 | 8.980 | 10,329,892 |
| 2025-12-18 | 8.790 | 8.990 | 8.750 | 8.900 | 8.900 | 12,200,486 |
| 2025-12-17 | 8.760 | 8.870 | 8.620 | 8.810 | 8.810 | 12,147,570 |
| 2025-12-16 | 8.960 | 8.960 | 8.710 | 8.840 | 8.840 | 10,993,571 |
| 2025-12-15 | 8.950 | 8.990 | 8.840 | 8.890 | 8.890 | 6,177,620 |
| 2025-12-12 | 8.800 | 8.990 | 8.770 | 8.950 | 8.950 | 8,847,908 |
| 2025-12-11 | 9.050 | 9.050 | 8.820 | 8.830 | 8.830 | 7,634,300 |
| 2025-12-10 | 8.930 | 9.030 | 8.900 | 9.010 | 9.010 | 7,202,696 |
| 2025-12-09 | 9.050 | 9.120 | 8.960 | 8.980 | 8.980 | 8,283,235 |
| 2025-12-08 | 9.030 | 9.130 | 9.030 | 9.060 | 9.060 | 8,506,290 |
| 2025-12-05 | 8.880 | 9.020 | 8.780 | 9.010 | 9.010 | 9,486,350 |
| 2025-12-04 | 9.030 | 9.090 | 8.810 | 8.880 | 8.880 | 12,184,518 |
| 2025-12-03 | 9.280 | 9.320 | 9.020 | 9.040 | 9.040 | 15,055,605 |
| 2025-12-02 | 9.430 | 9.460 | 9.260 | 9.290 | 9.290 | 11,927,000 |
| 2025-12-01 | 9.400 | 9.480 | 9.350 | 9.460 | 9.460 | 9,133,781 |
| 2025-11-28 | 9.380 | 9.400 | 9.310 | 9.400 | 9.400 | 6,595,300 |
| 2025-11-27 | 9.320 | 9.390 | 9.310 | 9.320 | 9.320 | 7,470,200 |
| 2025-11-26 | 9.510 | 9.510 | 9.360 | 9.360 | 9.360 | 14,550,900 |
| 2025-11-25 | 9.550 | 9.670 | 9.480 | 9.570 | 9.570 | 16,538,900 |
| 2025-11-24 | 9.310 | 9.780 | 9.310 | 9.700 | 9.700 | 19,641,175 |
| 2025-11-21 | 9.660 | 9.790 | 9.300 | 9.410 | 9.410 | 20,883,690 |
| 2025-11-20 | 9.710 | 9.820 | 9.700 | 9.700 | 9.700 | 17,554,852 |
| 2025-11-19 | 9.720 | 10.200 | 9.640 | 9.970 | 9.970 | 29,680,265 |
| 2025-11-18 | 10.200 | 10.210 | 9.780 | 9.840 | 9.840 | 38,585,392 |
| 2025-11-17 | 9.990 | 10.490 | 9.980 | 10.350 | 10.350 | 63,163,573 |
| 2025-11-14 | 9.580 | 9.810 | 9.540 | 9.650 | 9.650 | 16,267,400 |
| 2025-11-13 | 9.520 | 9.630 | 9.460 | 9.580 | 9.580 | 8,528,105 |
| 2025-11-12 | 9.700 | 9.700 | 9.450 | 9.510 | 9.510 | 13,422,711 |
| 2025-11-11 | 9.800 | 9.810 | 9.700 | 9.710 | 9.710 | 9,107,075 |
| 2025-11-10 | 9.770 | 9.800 | 9.670 | 9.790 | 9.790 | 12,912,998 |
| 2025-11-07 | 9.910 | 9.930 | 9.740 | 9.770 | 9.770 | 14,199,670 |
| 2025-11-06 | 9.940 | 9.950 | 9.860 | 9.900 | 9.900 | 10,610,567 |
| 2025-11-05 | 9.870 | 9.960 | 9.830 | 9.940 | 9.940 | 10,703,501 |
| 2025-11-04 | 10.000 | 10.030 | 9.900 | 9.930 | 9.930 | 11,221,790 |
| 2025-11-03 | 9.970 | 10.050 | 9.880 | 10.040 | 10.040 | 13,756,500 |
| 2025-10-31 | 9.900 | 10.010 | 9.900 | 9.970 | 9.970 | 11,204,420 |
| 2025-10-30 | 10.100 | 10.120 | 9.950 | 9.950 | 9.950 | 19,403,900 |
| 2025-10-29 | 10.300 | 10.300 | 10.030 | 10.170 | 10.170 | 31,018,278 |
| 2025-10-28 | 9.990 | 10.610 | 9.940 | 10.440 | 10.440 | 50,665,979 |
| 2025-10-27 | 10.000 | 10.030 | 9.910 | 9.970 | 9.970 | 19,999,731 |
| 2025-10-24 | 10.000 | 10.250 | 9.910 | 10.080 | 10.080 | 21,721,629 |
| 2025-10-23 | 9.850 | 10.200 | 9.770 | 10.010 | 10.010 | 25,024,700 |
| 2025-10-22 | 9.970 | 10.010 | 9.850 | 9.890 | 9.890 | 16,559,939 |
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.