Hunan Tyen Machinery Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.800 | 5.080 | 4.730 | 4.950 | 4.950 | 37,567,420 |
| 2024-10-23 | 4.790 | 4.960 | 4.750 | 4.840 | 4.840 | 32,752,800 |
| 2024-10-22 | 4.850 | 4.850 | 4.700 | 4.800 | 4.800 | 22,945,920 |
| 2024-10-21 | 4.670 | 4.860 | 4.660 | 4.830 | 4.830 | 36,686,880 |
| 2024-10-18 | 4.490 | 4.670 | 4.400 | 4.620 | 4.620 | 27,191,900 |
| 2024-10-17 | 4.710 | 4.750 | 4.520 | 4.520 | 4.520 | 26,041,370 |
| 2024-10-16 | 4.740 | 4.940 | 4.660 | 4.720 | 4.720 | 27,488,810 |
| 2024-10-15 | 4.800 | 5.070 | 4.710 | 4.840 | 4.840 | 38,438,592 |
| 2024-10-14 | 4.700 | 4.890 | 4.630 | 4.860 | 4.860 | 33,076,012 |
| 2024-10-11 | 4.670 | 4.880 | 4.520 | 4.780 | 4.780 | 29,931,592 |
| 2024-10-10 | 4.640 | 4.880 | 4.400 | 4.720 | 4.720 | 35,244,590 |
| 2024-10-09 | 5.050 | 5.100 | 4.630 | 4.630 | 4.630 | 38,964,490 |
| 2024-10-08 | 5.470 | 5.470 | 4.800 | 5.140 | 5.140 | 74,073,963 |
| 2024-09-30 | 4.720 | 5.080 | 4.580 | 4.990 | 4.990 | 77,902,190 |
| 2024-09-27 | 4.580 | 4.660 | 4.500 | 4.660 | 4.660 | 39,813,210 |
| 2024-09-26 | 4.550 | 4.560 | 4.420 | 4.560 | 4.560 | 46,608,120 |
| 2024-09-25 | 4.570 | 4.750 | 4.480 | 4.660 | 4.660 | 70,068,856 |
| 2024-09-24 | 4.710 | 5.020 | 4.600 | 4.680 | 4.680 | 98,189,831 |
| 2024-09-23 | 4.170 | 4.570 | 4.120 | 4.570 | 4.570 | 62,824,759 |
| 2024-09-20 | 4.250 | 4.310 | 4.110 | 4.150 | 4.150 | 33,956,300 |
| 2024-09-19 | 4.140 | 4.380 | 4.010 | 4.290 | 4.290 | 44,113,250 |
| 2024-09-18 | 4.000 | 4.220 | 3.760 | 4.150 | 4.150 | 34,210,850 |
| 2024-09-13 | 4.070 | 4.250 | 3.930 | 4.100 | 4.100 | 37,011,200 |
| 2024-09-12 | 3.950 | 4.180 | 3.910 | 4.130 | 4.130 | 40,567,769 |
| 2024-09-11 | 3.890 | 4.070 | 3.870 | 3.980 | 3.980 | 36,796,272 |
| 2024-09-10 | 4.390 | 4.540 | 4.030 | 4.080 | 4.080 | 70,475,221 |
| 2024-09-09 | 3.830 | 4.330 | 3.830 | 4.330 | 4.330 | 61,141,723 |
| 2024-09-06 | 4.080 | 4.200 | 3.910 | 3.940 | 3.940 | 53,417,154 |
| 2024-09-05 | 4.000 | 4.240 | 3.800 | 3.890 | 3.890 | 67,329,196 |
| 2024-09-04 | 3.710 | 4.080 | 3.600 | 4.080 | 4.080 | 68,253,872 |
| 2024-09-03 | 3.350 | 3.710 | 3.350 | 3.710 | 3.710 | 34,174,856 |
| 2024-09-02 | 3.380 | 3.420 | 3.350 | 3.370 | 3.370 | 5,162,500 |
| 2024-08-30 | 3.300 | 3.430 | 3.300 | 3.390 | 3.390 | 6,442,116 |
| 2024-08-29 | 3.270 | 3.340 | 3.250 | 3.330 | 3.330 | 4,548,885 |
| 2024-08-28 | 3.210 | 3.320 | 3.210 | 3.280 | 3.280 | 3,937,300 |
| 2024-08-27 | 3.370 | 3.380 | 3.260 | 3.280 | 3.280 | 7,366,000 |
| 2024-08-26 | 3.410 | 3.440 | 3.350 | 3.370 | 3.370 | 7,429,231 |
| 2024-08-23 | 3.520 | 3.540 | 3.350 | 3.380 | 3.380 | 16,002,720 |
| 2024-08-22 | 3.520 | 3.640 | 3.480 | 3.600 | 3.600 | 15,358,370 |
| 2024-08-21 | 3.540 | 3.580 | 3.480 | 3.520 | 3.520 | 12,234,140 |
| 2024-08-20 | 3.700 | 3.710 | 3.570 | 3.590 | 3.590 | 22,938,462 |
| 2024-08-19 | 3.580 | 3.950 | 3.450 | 3.800 | 3.800 | 37,691,113 |
| 2024-08-16 | 3.360 | 3.710 | 3.330 | 3.600 | 3.600 | 21,264,926 |
| 2024-08-15 | 3.340 | 3.400 | 3.320 | 3.370 | 3.370 | 5,823,530 |
| 2024-08-14 | 3.320 | 3.470 | 3.300 | 3.360 | 3.360 | 6,587,300 |
| 2024-08-13 | 3.310 | 3.350 | 3.290 | 3.330 | 3.330 | 2,394,132 |
| 2024-08-12 | 3.360 | 3.380 | 3.300 | 3.320 | 3.320 | 3,445,125 |
| 2024-08-09 | 3.370 | 3.420 | 3.360 | 3.360 | 3.360 | 4,026,600 |
| 2024-08-08 | 3.450 | 3.460 | 3.360 | 3.390 | 3.390 | 4,685,180 |
| 2024-08-07 | 3.420 | 3.480 | 3.400 | 3.460 | 3.460 | 4,544,165 |
| 2024-08-06 | 3.400 | 3.440 | 3.350 | 3.420 | 3.420 | 4,847,400 |
| 2024-08-05 | 3.430 | 3.480 | 3.360 | 3.370 | 3.370 | 6,593,100 |
| 2024-08-02 | 3.560 | 3.560 | 3.450 | 3.460 | 3.460 | 6,426,821 |
| 2024-08-01 | 3.460 | 3.530 | 3.460 | 3.510 | 3.510 | 8,301,230 |
| 2024-07-31 | 3.390 | 3.490 | 3.380 | 3.460 | 3.460 | 7,943,077 |
| 2024-07-30 | 3.380 | 3.420 | 3.320 | 3.400 | 3.400 | 4,828,350 |
| 2024-07-29 | 3.360 | 3.400 | 3.330 | 3.370 | 3.370 | 4,661,400 |
| 2024-07-26 | 3.230 | 3.360 | 3.190 | 3.350 | 3.350 | 7,761,230 |
| 2024-07-25 | 3.190 | 3.250 | 3.160 | 3.230 | 3.230 | 4,172,380 |
| 2024-07-24 | 3.310 | 3.320 | 3.170 | 3.190 | 3.190 | 8,198,950 |
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.