Hunan Tyen Machinery Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 10.230 | 11.390 | 10.010 | 11.170 | 11.170 | 147,631,618 |
| 2025-07-18 | 10.270 | 10.570 | 10.150 | 10.360 | 10.360 | 98,293,109 |
| 2025-07-17 | 9.990 | 10.460 | 9.930 | 10.270 | 10.270 | 101,330,324 |
| 2025-07-16 | 10.100 | 10.200 | 9.960 | 9.990 | 9.990 | 62,786,285 |
| 2025-07-15 | 10.300 | 10.450 | 10.030 | 10.180 | 10.180 | 82,832,157 |
| 2025-07-14 | 10.520 | 10.930 | 10.220 | 10.360 | 10.360 | 107,393,202 |
| 2025-07-11 | 10.660 | 11.060 | 10.360 | 10.690 | 10.690 | 115,962,486 |
| 2025-07-10 | 11.330 | 12.080 | 10.530 | 11.010 | 11.010 | 165,561,296 |
| 2025-07-09 | 11.420 | 12.480 | 11.180 | 11.660 | 11.660 | 199,196,656 |
| 2025-07-08 | 10.990 | 12.100 | 10.610 | 11.700 | 11.700 | 208,975,788 |
| 2025-07-07 | 9.750 | 11.010 | 9.280 | 11.010 | 11.010 | 198,883,779 |
| 2025-07-04 | 9.700 | 10.430 | 9.490 | 10.010 | 10.010 | 184,390,984 |
| 2025-07-03 | 9.980 | 10.220 | 9.140 | 9.750 | 9.750 | 206,662,563 |
| 2025-07-02 | 9.210 | 10.480 | 9.000 | 10.150 | 10.150 | 219,469,265 |
| 2025-07-01 | 9.490 | 10.000 | 9.090 | 9.530 | 9.530 | 219,646,108 |
| 2025-06-30 | 8.250 | 9.100 | 8.250 | 9.100 | 9.100 | 152,769,046 |
| 2025-06-27 | 8.870 | 9.340 | 8.220 | 8.270 | 8.270 | 212,400,137 |
| 2025-06-26 | 7.920 | 8.710 | 7.800 | 8.710 | 8.710 | 203,927,942 |
| 2025-06-25 | 7.200 | 7.920 | 7.180 | 7.920 | 7.920 | 144,398,352 |
| 2025-06-24 | 7.290 | 7.560 | 7.160 | 7.200 | 7.200 | 141,088,391 |
| 2025-06-23 | 6.530 | 7.110 | 6.480 | 7.110 | 7.110 | 66,832,999 |
| 2025-06-20 | 6.620 | 6.650 | 6.460 | 6.460 | 6.460 | 31,237,700 |
| 2025-06-19 | 6.920 | 6.980 | 6.610 | 6.680 | 6.680 | 60,793,157 |
| 2025-06-18 | 6.980 | 7.200 | 6.780 | 7.070 | 7.070 | 88,946,387 |
| 2025-06-17 | 6.640 | 6.920 | 6.570 | 6.860 | 6.860 | 59,612,034 |
| 2025-06-16 | 6.600 | 6.680 | 6.530 | 6.620 | 6.620 | 24,211,150 |
| 2025-06-13 | 6.680 | 6.780 | 6.550 | 6.670 | 6.670 | 41,147,865 |
| 2025-06-12 | 6.710 | 6.930 | 6.630 | 6.770 | 6.770 | 41,948,489 |
| 2025-06-11 | 6.850 | 6.950 | 6.740 | 6.850 | 6.850 | 57,237,290 |
| 2025-06-10 | 6.870 | 6.870 | 6.570 | 6.740 | 6.740 | 55,060,726 |
| 2025-06-09 | 6.910 | 6.990 | 6.770 | 6.870 | 6.870 | 63,454,804 |
| 2025-06-06 | 7.480 | 7.480 | 6.910 | 6.910 | 6.910 | 110,939,573 |
| 2025-06-05 | 7.290 | 7.520 | 7.200 | 7.520 | 7.520 | 113,402,208 |
| 2025-06-04 | 6.820 | 6.850 | 6.730 | 6.840 | 6.840 | 20,123,100 |
| 2025-06-03 | 6.680 | 6.870 | 6.650 | 6.810 | 6.810 | 25,509,301 |
| 2025-05-30 | 7.110 | 7.140 | 6.750 | 6.800 | 6.800 | 38,743,630 |
| 2025-05-29 | 6.950 | 7.090 | 6.890 | 6.990 | 6.990 | 38,272,648 |
| 2025-05-28 | 7.250 | 7.270 | 6.900 | 6.930 | 6.930 | 54,959,868 |
| 2025-05-27 | 7.100 | 7.320 | 6.970 | 7.250 | 7.250 | 66,538,104 |
| 2025-05-26 | 7.010 | 7.450 | 6.920 | 7.120 | 7.120 | 73,337,457 |
| 2025-05-23 | 7.310 | 7.840 | 7.160 | 7.200 | 7.200 | 122,727,462 |
| 2025-05-22 | 8.740 | 8.740 | 7.950 | 7.950 | 7.950 | 144,632,023 |
| 2025-05-21 | 8.830 | 8.830 | 8.440 | 8.830 | 8.830 | 55,527,051 |
| 2025-05-20 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 7,420,597 |
| 2025-05-19 | 7.080 | 7.300 | 6.800 | 7.300 | 7.300 | 45,203,636 |
| 2025-05-16 | 6.570 | 6.720 | 6.460 | 6.640 | 6.640 | 46,580,659 |
| 2025-05-15 | 6.550 | 6.590 | 6.420 | 6.430 | 6.430 | 27,186,000 |
| 2025-05-14 | 6.600 | 6.730 | 6.510 | 6.550 | 6.550 | 42,172,820 |
| 2025-05-13 | 6.720 | 6.870 | 6.570 | 6.610 | 6.610 | 61,487,231 |
| 2025-05-12 | 6.440 | 6.670 | 6.350 | 6.590 | 6.590 | 54,729,962 |
| 2025-05-09 | 6.550 | 6.640 | 6.370 | 6.430 | 6.430 | 59,077,270 |
| 2025-05-08 | 6.380 | 6.700 | 6.310 | 6.640 | 6.640 | 107,118,041 |
| 2025-05-07 | 5.940 | 6.440 | 5.900 | 6.440 | 6.440 | 69,087,711 |
| 2025-05-06 | 5.770 | 5.860 | 5.740 | 5.850 | 5.850 | 17,798,272 |
| 2025-04-30 | 5.600 | 5.750 | 5.570 | 5.710 | 5.710 | 18,105,717 |
| 2025-04-29 | 5.500 | 5.620 | 5.440 | 5.570 | 5.570 | 12,238,640 |
| 2025-04-28 | 5.590 | 5.760 | 5.490 | 5.520 | 5.520 | 17,939,060 |
| 2025-04-25 | 5.600 | 5.640 | 5.540 | 5.570 | 5.570 | 10,818,040 |
| 2025-04-24 | 5.760 | 5.770 | 5.580 | 5.580 | 5.580 | 16,260,876 |
| 2025-04-23 | 5.690 | 5.830 | 5.690 | 5.750 | 5.750 | 18,882,590 |
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.