Hunan Tyen Machinery Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.680 | 5.760 | 5.460 | 5.570 | 5.570 | 50,579,910 |
| 2025-01-16 | 5.910 | 6.160 | 5.750 | 5.800 | 5.800 | 85,813,567 |
| 2025-01-15 | 5.400 | 6.050 | 5.390 | 6.050 | 6.050 | 55,375,265 |
| 2025-01-14 | 5.300 | 5.530 | 5.200 | 5.500 | 5.500 | 34,998,348 |
| 2025-01-13 | 5.080 | 5.600 | 5.020 | 5.330 | 5.330 | 33,167,031 |
| 2025-01-10 | 5.010 | 5.220 | 4.950 | 5.210 | 5.210 | 27,347,951 |
| 2025-01-09 | 5.020 | 5.240 | 4.960 | 5.070 | 5.070 | 20,263,610 |
| 2025-01-08 | 5.060 | 5.280 | 4.810 | 5.110 | 5.110 | 24,760,361 |
| 2025-01-07 | 5.000 | 5.100 | 4.910 | 5.060 | 5.060 | 18,935,631 |
| 2025-01-06 | 4.850 | 5.300 | 4.820 | 5.000 | 5.000 | 36,245,947 |
| 2025-01-03 | 4.700 | 5.330 | 4.530 | 5.020 | 5.020 | 52,706,559 |
| 2025-01-02 | 4.530 | 4.970 | 4.530 | 4.850 | 4.850 | 47,881,220 |
| 2024-12-31 | 4.580 | 4.610 | 4.500 | 4.520 | 4.520 | 10,592,970 |
| 2024-12-30 | 4.700 | 4.720 | 4.560 | 4.580 | 4.580 | 15,132,928 |
| 2024-12-27 | 4.740 | 4.870 | 4.730 | 4.760 | 4.760 | 14,822,528 |
| 2024-12-26 | 4.700 | 4.810 | 4.670 | 4.700 | 4.700 | 13,626,500 |
| 2024-12-25 | 4.810 | 4.860 | 4.520 | 4.690 | 4.690 | 19,975,800 |
| 2024-12-24 | 5.030 | 5.100 | 4.770 | 4.870 | 4.870 | 26,981,132 |
| 2024-12-23 | 5.460 | 5.470 | 5.000 | 5.010 | 5.010 | 35,761,538 |
| 2024-12-20 | 5.620 | 5.680 | 5.500 | 5.520 | 5.520 | 25,783,832 |
| 2024-12-19 | 5.600 | 5.790 | 5.600 | 5.620 | 5.620 | 36,620,400 |
| 2024-12-18 | 5.700 | 6.120 | 5.550 | 5.890 | 5.890 | 67,786,837 |
| 2024-12-17 | 5.880 | 5.930 | 5.520 | 5.560 | 5.560 | 58,601,173 |
| 2024-12-16 | 5.740 | 6.310 | 5.690 | 5.940 | 5.940 | 76,397,329 |
| 2024-12-13 | 5.850 | 5.980 | 5.690 | 5.740 | 5.740 | 32,967,481 |
| 2024-12-12 | 5.800 | 6.150 | 5.730 | 5.880 | 5.880 | 49,749,183 |
| 2024-12-11 | 5.430 | 5.900 | 5.430 | 5.810 | 5.810 | 50,242,296 |
| 2024-12-10 | 5.600 | 5.700 | 5.490 | 5.500 | 5.500 | 22,520,285 |
| 2024-12-09 | 5.600 | 5.650 | 5.430 | 5.500 | 5.500 | 22,348,313 |
| 2024-12-06 | 5.560 | 5.650 | 5.460 | 5.630 | 5.630 | 24,039,518 |
| 2024-12-05 | 5.460 | 5.580 | 5.440 | 5.580 | 5.580 | 22,562,845 |
| 2024-12-04 | 5.350 | 5.550 | 5.320 | 5.460 | 5.460 | 24,844,557 |
| 2024-12-03 | 5.280 | 5.400 | 5.260 | 5.380 | 5.380 | 19,322,260 |
| 2024-12-02 | 5.140 | 5.300 | 5.140 | 5.300 | 5.300 | 18,317,717 |
| 2024-11-29 | 5.090 | 5.140 | 4.980 | 5.140 | 5.140 | 13,283,660 |
| 2024-11-28 | 5.060 | 5.170 | 5.040 | 5.060 | 5.060 | 14,013,363 |
| 2024-11-27 | 5.060 | 5.100 | 4.840 | 5.100 | 5.100 | 15,585,170 |
| 2024-11-26 | 5.100 | 5.180 | 5.030 | 5.100 | 5.100 | 14,220,546 |
| 2024-11-25 | 5.080 | 5.160 | 4.990 | 5.120 | 5.120 | 15,734,900 |
| 2024-11-22 | 5.340 | 5.460 | 5.090 | 5.100 | 5.100 | 20,234,063 |
| 2024-11-21 | 5.300 | 5.490 | 5.230 | 5.340 | 5.340 | 20,773,072 |
| 2024-11-20 | 5.170 | 5.460 | 5.100 | 5.340 | 5.340 | 24,214,752 |
| 2024-11-19 | 5.090 | 5.190 | 5.030 | 5.180 | 5.180 | 14,786,467 |
| 2024-11-18 | 5.260 | 5.320 | 5.080 | 5.130 | 5.130 | 22,592,720 |
| 2024-11-15 | 5.630 | 5.630 | 5.240 | 5.260 | 5.260 | 29,191,009 |
| 2024-11-14 | 5.810 | 5.890 | 5.610 | 5.660 | 5.660 | 29,523,100 |
| 2024-11-13 | 5.660 | 5.870 | 5.560 | 5.810 | 5.810 | 33,953,441 |
| 2024-11-12 | 5.750 | 5.820 | 5.630 | 5.680 | 5.680 | 34,147,435 |
| 2024-11-11 | 5.550 | 5.800 | 5.440 | 5.740 | 5.740 | 36,872,851 |
| 2024-11-08 | 5.600 | 5.650 | 5.480 | 5.560 | 5.560 | 28,593,700 |
| 2024-11-07 | 5.450 | 5.650 | 5.380 | 5.590 | 5.590 | 25,692,981 |
| 2024-11-06 | 5.700 | 5.810 | 5.420 | 5.500 | 5.500 | 35,581,619 |
| 2024-11-05 | 5.470 | 5.930 | 5.410 | 5.660 | 5.660 | 38,339,564 |
| 2024-11-04 | 5.270 | 5.660 | 5.270 | 5.470 | 5.470 | 34,373,003 |
| 2024-11-01 | 6.150 | 6.200 | 5.630 | 5.630 | 5.630 | 58,835,520 |
| 2024-10-31 | 5.880 | 6.470 | 5.800 | 6.260 | 6.260 | 80,338,820 |
| 2024-10-30 | 6.200 | 6.600 | 5.850 | 6.010 | 6.010 | 112,712,334 |
| 2024-10-29 | 5.430 | 6.030 | 5.300 | 6.030 | 6.030 | 78,250,825 |
| 2024-10-28 | 5.170 | 5.650 | 5.130 | 5.480 | 5.480 | 56,353,596 |
| 2024-10-25 | 4.900 | 5.250 | 4.900 | 5.150 | 5.150 | 48,317,439 |
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.