Hunan Tyen Machinery Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	9.890	10.050	9.800	10.030	10.030	18,798,810
2025-10-20	9.860	9.940	9.790	9.880	9.880	17,960,889
2025-10-17	10.270	10.300	9.840	9.860	9.860	34,006,000
2025-10-16	10.180	10.710	10.180	10.430	10.430	41,053,909
2025-10-15	10.600	10.600	10.050	10.330	10.330	43,110,249
2025-10-14	11.210	11.250	10.500	10.720	10.720	74,468,170
2025-10-13	10.000	11.280	9.920	11.200	11.200	90,308,825
2025-10-10	9.730	10.670	9.710	10.500	10.500	69,468,608
2025-10-09	9.680	9.780	9.650	9.740	9.740	14,543,890
2025-09-30	9.700	9.740	9.600	9.710	9.710	13,549,055
2025-09-29	9.680	9.720	9.430	9.640	9.640	19,276,400
2025-09-26	9.710	10.030	9.660	9.730	9.730	24,902,100
2025-09-25	10.010	10.060	9.730	9.730	9.730	18,607,000
2025-09-24	9.810	10.010	9.740	10.000	10.000	15,792,715
2025-09-23	10.060	10.130	9.650	9.860	9.860	27,526,560
2025-09-22	10.080	10.130	9.970	10.110	10.110	18,755,035
2025-09-19	10.090	10.330	10.070	10.150	10.150	21,770,531
2025-09-18	10.310	10.450	10.010	10.130	10.130	35,503,174
2025-09-17	10.320	10.410	10.280	10.360	10.360	23,210,400
2025-09-16	10.210	10.330	10.130	10.330	10.330	22,454,360
2025-09-15	10.330	10.350	10.160	10.210	10.210	18,470,580
2025-09-12	10.320	10.440	10.270	10.330	10.330	28,127,690
2025-09-11	10.150	10.350	10.090	10.340	10.340	23,083,681
2025-09-10	10.140	10.320	10.110	10.190	10.190	17,424,753
2025-09-09	10.440	10.480	10.100	10.150	10.150	24,123,132
2025-09-08	10.360	10.460	10.270	10.430	10.430	27,258,720
2025-09-05	10.200	10.370	9.850	10.330	10.330	40,338,773
2025-09-04	10.670	10.800	10.010	10.270	10.270	56,353,690
2025-09-03	12.300	12.430	10.950	10.960	10.960	53,825,273
2025-09-02	12.550	12.550	12.050	12.170	12.170	36,267,936
2025-09-01	12.900	12.900	12.580	12.650	12.650	41,978,770
2025-08-29	12.440	13.250	12.240	13.040	13.040	69,733,321
2025-08-28	12.250	12.500	11.900	12.500	12.500	53,139,484
2025-08-27	12.900	12.930	12.270	12.310	12.310	61,971,715
2025-08-26	13.140	13.340	12.930	12.990	12.990	42,437,035
2025-08-25	13.090	13.270	12.900	13.140	13.140	54,459,500
2025-08-22	12.860	13.170	12.690	13.100	13.100	46,398,712
2025-08-21	13.180	13.220	12.820	12.880	12.880	48,751,406
2025-08-20	13.330	13.420	13.080	13.170	13.170	54,880,167
2025-08-19	13.660	13.680	13.300	13.320	13.320	87,619,193
2025-08-18	13.350	14.160	13.000	13.930	13.930	140,078,154
2025-08-15	14.180	14.470	13.250	13.520	13.520	140,641,919
2025-08-14	14.180	14.900	13.500	14.290	14.290	220,119,828
2025-08-13	12.750	14.180	12.750	14.180	14.180	130,352,597
2025-08-12	13.420	13.880	12.810	12.890	12.890	126,867,282
2025-08-11	12.980	13.690	12.890	13.410	13.410	130,773,359
2025-08-08	12.960	13.670	12.750	12.750	12.750	140,456,470
2025-08-07	14.390	14.390	13.300	13.430	13.430	223,138,978
2025-08-06	12.400	13.080	12.080	13.080	13.080	74,094,658
2025-08-05	10.880	11.890	10.870	11.890	11.890	148,567,402
2025-08-04	10.100	10.990	10.050	10.810	10.810	107,597,139
2025-08-01	10.490	10.680	10.050	10.230	10.230	66,334,633
2025-07-31	10.380	10.780	10.290	10.480	10.480	85,188,471
2025-07-30	11.210	11.750	10.570	10.870	10.870	118,137,585
2025-07-29	10.900	11.440	10.900	11.170	11.170	111,398,128
2025-07-28	10.430	11.280	10.380	11.090	11.090	114,303,789
2025-07-25	10.330	10.550	10.160	10.440	10.440	60,974,420
2025-07-24	10.340	10.470	10.240	10.390	10.390	56,956,214
2025-07-23	10.500	10.750	10.300	10.330	10.330	86,674,015
2025-07-22	11.000	11.630	10.710	10.860	10.860	146,222,681

← NewerPage 5 of 21 · 1,212 trading daysOlder →

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.