Hunan Tyen Machinery Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.690 | 5.830 | 5.690 | 5.750 | 5.750 | 18,882,590 |
| 2025-04-22 | 5.730 | 5.740 | 5.640 | 5.660 | 5.660 | 11,813,801 |
| 2025-04-21 | 5.600 | 5.730 | 5.560 | 5.730 | 5.730 | 13,043,264 |
| 2025-04-18 | 5.600 | 5.690 | 5.530 | 5.610 | 5.610 | 15,503,030 |
| 2025-04-17 | 5.610 | 5.730 | 5.590 | 5.630 | 5.630 | 12,816,470 |
| 2025-04-16 | 5.790 | 5.820 | 5.580 | 5.660 | 5.660 | 17,960,069 |
| 2025-04-15 | 5.910 | 5.960 | 5.770 | 5.840 | 5.840 | 17,787,020 |
| 2025-04-14 | 5.910 | 6.050 | 5.800 | 5.910 | 5.910 | 25,681,190 |
| 2025-04-11 | 5.580 | 5.910 | 5.580 | 5.720 | 5.720 | 27,394,380 |
| 2025-04-10 | 5.620 | 5.840 | 5.620 | 5.670 | 5.670 | 33,992,350 |
| 2025-04-09 | 5.300 | 5.730 | 4.950 | 5.630 | 5.630 | 45,624,851 |
| 2025-04-08 | 5.400 | 5.490 | 5.110 | 5.420 | 5.420 | 38,216,090 |
| 2025-04-07 | 5.430 | 5.650 | 5.420 | 5.420 | 5.420 | 17,302,800 |
| 2025-04-03 | 6.020 | 6.150 | 5.950 | 6.020 | 6.020 | 20,082,465 |
| 2025-04-02 | 6.450 | 6.450 | 6.040 | 6.090 | 6.090 | 37,776,300 |
| 2025-04-01 | 6.300 | 6.600 | 6.300 | 6.460 | 6.460 | 32,309,800 |
| 2025-03-31 | 6.330 | 6.600 | 6.330 | 6.400 | 6.400 | 34,492,850 |
| 2025-03-28 | 6.490 | 6.600 | 6.260 | 6.270 | 6.270 | 35,588,270 |
| 2025-03-27 | 6.480 | 6.490 | 6.180 | 6.440 | 6.440 | 40,773,400 |
| 2025-03-26 | 6.440 | 6.730 | 6.410 | 6.480 | 6.480 | 42,901,411 |
| 2025-03-25 | 6.930 | 7.080 | 6.480 | 6.500 | 6.500 | 62,921,857 |
| 2025-03-24 | 7.720 | 7.770 | 6.930 | 6.930 | 6.930 | 82,145,564 |
| 2025-03-21 | 7.700 | 8.180 | 7.600 | 7.700 | 7.700 | 95,666,480 |
| 2025-03-20 | 7.480 | 8.380 | 7.400 | 7.980 | 7.980 | 161,166,449 |
| 2025-03-19 | 6.900 | 7.620 | 6.830 | 7.620 | 7.620 | 94,949,945 |
| 2025-03-18 | 7.140 | 7.330 | 6.840 | 6.930 | 6.930 | 68,768,681 |
| 2025-03-17 | 7.080 | 7.460 | 7.080 | 7.270 | 7.270 | 61,138,760 |
| 2025-03-14 | 7.470 | 7.880 | 6.920 | 7.270 | 7.270 | 116,978,309 |
| 2025-03-13 | 6.630 | 7.390 | 6.620 | 7.390 | 7.390 | 91,323,176 |
| 2025-03-12 | 6.520 | 6.890 | 6.480 | 6.720 | 6.720 | 61,412,094 |
| 2025-03-11 | 6.280 | 6.550 | 6.240 | 6.470 | 6.470 | 42,943,931 |
| 2025-03-10 | 6.380 | 6.600 | 6.370 | 6.400 | 6.400 | 53,682,151 |
| 2025-03-07 | 6.060 | 6.780 | 6.000 | 6.580 | 6.580 | 95,828,415 |
| 2025-03-06 | 6.120 | 6.220 | 6.100 | 6.160 | 6.160 | 33,964,025 |
| 2025-03-05 | 6.180 | 6.360 | 6.050 | 6.180 | 6.180 | 51,508,034 |
| 2025-03-04 | 5.920 | 6.460 | 5.870 | 6.330 | 6.330 | 72,395,400 |
| 2025-03-03 | 5.940 | 6.270 | 5.930 | 5.970 | 5.970 | 58,659,600 |
| 2025-02-28 | 5.590 | 6.150 | 5.500 | 5.940 | 5.940 | 64,620,731 |
| 2025-02-27 | 5.800 | 5.830 | 5.560 | 5.620 | 5.620 | 19,710,477 |
| 2025-02-26 | 5.700 | 5.790 | 5.690 | 5.750 | 5.750 | 22,776,870 |
| 2025-02-25 | 5.700 | 5.810 | 5.650 | 5.730 | 5.730 | 27,279,019 |
| 2025-02-24 | 5.580 | 5.760 | 5.470 | 5.760 | 5.760 | 37,227,391 |
| 2025-02-21 | 5.560 | 5.600 | 5.490 | 5.560 | 5.560 | 24,516,610 |
| 2025-02-20 | 5.640 | 5.680 | 5.560 | 5.600 | 5.600 | 21,928,185 |
| 2025-02-19 | 5.490 | 5.660 | 5.480 | 5.590 | 5.590 | 21,445,585 |
| 2025-02-18 | 5.720 | 5.790 | 5.550 | 5.560 | 5.560 | 30,629,200 |
| 2025-02-17 | 5.680 | 5.870 | 5.620 | 5.750 | 5.750 | 33,107,780 |
| 2025-02-14 | 5.830 | 5.980 | 5.630 | 5.690 | 5.690 | 43,051,982 |
| 2025-02-13 | 5.900 | 6.050 | 5.760 | 5.900 | 5.900 | 55,965,893 |
| 2025-02-12 | 5.770 | 6.190 | 5.600 | 5.890 | 5.890 | 70,024,002 |
| 2025-02-11 | 6.050 | 6.450 | 5.850 | 5.870 | 5.870 | 115,100,905 |
| 2025-02-10 | 5.860 | 5.860 | 5.700 | 5.860 | 5.860 | 35,278,208 |
| 2025-02-07 | 5.230 | 5.450 | 5.230 | 5.330 | 5.330 | 23,989,671 |
| 2025-02-06 | 5.080 | 5.270 | 5.060 | 5.260 | 5.260 | 14,923,210 |
| 2025-02-05 | 5.110 | 5.170 | 5.090 | 5.120 | 5.120 | 10,478,101 |
| 2025-01-27 | 5.250 | 5.250 | 5.060 | 5.080 | 5.080 | 10,024,000 |
| 2025-01-24 | 5.150 | 5.200 | 5.010 | 5.160 | 5.160 | 15,392,550 |
| 2025-01-23 | 5.290 | 5.380 | 5.100 | 5.110 | 5.110 | 21,938,513 |
| 2025-01-22 | 5.500 | 5.500 | 5.220 | 5.250 | 5.250 | 28,886,350 |
| 2025-01-21 | 5.520 | 5.680 | 5.470 | 5.580 | 5.580 | 34,912,459 |
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.