Tianyang Hot Mel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.900 | 8.980 | 8.510 | 8.570 | 8.570 | 25,276,355 |
| 2026-10-15 | 8.480 | 9.080 | 8.330 | 8.760 | 8.760 | 32,874,100 |
| 2026-10-14 | 8.900 | 9.010 | 8.710 | 8.730 | 8.730 | 19,614,800 |
| 2026-10-13 | 8.460 | 9.150 | 8.170 | 8.920 | 8.920 | 31,668,349 |
| 2026-10-12 | 8.920 | 8.930 | 8.570 | 8.640 | 8.640 | 16,384,833 |
| 2026-10-09 | 9.000 | 9.040 | 8.550 | 8.920 | 8.920 | 28,326,369 |
| 2026-10-08 | 9.340 | 9.410 | 9.010 | 9.060 | 9.060 | 26,682,100 |
| 2026-09-30 | 9.530 | 9.540 | 9.120 | 9.160 | 9.160 | 18,267,500 |
| 2026-09-29 | 9.320 | 9.640 | 9.260 | 9.340 | 9.340 | 19,883,787 |
| 2026-09-28 | 9.800 | 9.910 | 9.350 | 9.410 | 9.410 | 24,128,939 |
| 2026-09-24 | 9.730 | 10.030 | 9.690 | 9.810 | 9.810 | 25,707,867 |
| 2026-09-23 | 10.050 | 10.070 | 9.800 | 9.860 | 9.860 | 29,037,088 |
| 2026-09-22 | 10.200 | 10.350 | 10.010 | 10.070 | 10.070 | 42,184,979 |
| 2026-09-21 | 9.650 | 10.380 | 9.640 | 10.190 | 10.190 | 48,072,313 |
| 2026-09-18 | 9.500 | 9.890 | 9.370 | 9.670 | 9.670 | 45,781,700 |
| 2026-09-17 | 9.500 | 9.670 | 9.220 | 9.260 | 9.260 | 37,497,785 |
| 2026-09-16 | 9.010 | 9.610 | 8.850 | 9.510 | 9.510 | 54,505,234 |
| 2026-09-15 | 9.000 | 9.250 | 8.900 | 9.000 | 9.000 | 32,472,486 |
| 2026-09-14 | 9.210 | 9.280 | 8.800 | 9.150 | 9.150 | 34,082,585 |
| 2026-09-11 | 9.330 | 9.470 | 8.990 | 9.180 | 9.180 | 54,695,019 |
| 2026-09-10 | 10.190 | 10.190 | 9.530 | 9.630 | 9.630 | 91,907,830 |
| 2026-09-09 | 10.250 | 11.210 | 10.200 | 10.300 | 10.300 | 115,867,675 |
| 2026-09-08 | 10.850 | 11.030 | 10.070 | 10.190 | 10.190 | 74,668,406 |
| 2026-09-07 | 10.650 | 11.400 | 10.470 | 10.890 | 10.890 | 68,610,957 |
| 2026-09-04 | 11.160 | 11.380 | 10.460 | 10.540 | 10.540 | 59,655,081 |
| 2026-09-03 | 11.540 | 11.750 | 11.090 | 11.170 | 11.170 | 58,953,601 |
| 2026-09-02 | 11.220 | 12.000 | 11.220 | 11.490 | 11.490 | 91,625,290 |
| 2026-09-01 | 10.760 | 11.400 | 10.760 | 11.200 | 11.200 | 99,386,627 |
| 2026-08-31 | 10.800 | 11.150 | 10.280 | 10.550 | 10.550 | 105,915,457 |
| 2026-08-28 | 10.780 | 11.960 | 10.600 | 11.020 | 11.020 | 151,596,855 |
| 2026-08-27 | 10.960 | 11.480 | 10.600 | 10.870 | 10.870 | 103,141,420 |
| 2026-08-26 | 11.140 | 11.720 | 10.630 | 11.180 | 11.180 | 101,714,986 |
| 2026-08-25 | 10.940 | 11.460 | 10.350 | 10.940 | 10.940 | 117,860,762 |
| 2026-08-24 | 9.970 | 10.970 | 9.760 | 10.970 | 10.970 | 116,925,955 |
| 2026-08-21 | 8.590 | 9.970 | 8.590 | 9.970 | 9.970 | 117,289,878 |
| 2026-08-20 | 9.350 | 9.550 | 9.060 | 9.060 | 9.060 | 100,699,269 |
| 2026-08-19 | 10.070 | 10.400 | 10.070 | 10.070 | 10.070 | 60,873,543 |
| 2026-08-18 | 12.930 | 12.930 | 10.580 | 11.190 | 11.190 | 162,695,167 |
| 2026-08-17 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 11,859,139 |
| 2026-08-14 | 10.190 | 10.680 | 10.190 | 10.680 | 10.680 | 25,378,889 |
| 2026-08-13 | 8.990 | 9.710 | 8.500 | 9.710 | 9.710 | 67,585,750 |
| 2026-08-12 | 8.000 | 8.830 | 7.990 | 8.830 | 8.830 | 26,654,680 |
| 2026-08-11 | 7.950 | 8.130 | 7.850 | 8.030 | 8.030 | 16,012,649 |
| 2026-08-10 | 7.670 | 7.980 | 7.550 | 7.950 | 7.950 | 19,107,091 |
| 2026-08-07 | 7.540 | 7.670 | 7.410 | 7.650 | 7.650 | 18,218,100 |
| 2026-08-06 | 7.180 | 7.790 | 7.140 | 7.590 | 7.590 | 27,566,156 |
| 2026-08-05 | 7.080 | 7.260 | 7.050 | 7.200 | 7.200 | 14,124,092 |
| 2026-08-04 | 7.000 | 7.150 | 6.910 | 7.100 | 7.100 | 14,231,094 |
| 2026-08-03 | 6.880 | 7.020 | 6.850 | 6.950 | 6.950 | 12,825,762 |
| 2026-07-31 | 6.780 | 7.110 | 6.710 | 6.930 | 6.930 | 22,751,940 |
| 2026-07-30 | 6.590 | 6.800 | 6.560 | 6.620 | 6.620 | 20,086,380 |
| 2026-07-29 | 6.850 | 7.000 | 6.540 | 6.680 | 6.680 | 31,680,038 |
| 2026-07-28 | 6.860 | 7.270 | 6.820 | 7.030 | 7.030 | 46,305,155 |
| 2026-07-27 | 6.010 | 6.610 | 5.980 | 6.610 | 6.610 | 13,236,974 |
| 2026-07-24 | 6.030 | 6.270 | 5.900 | 6.010 | 6.010 | 15,206,529 |
| 2026-07-23 | 6.020 | 6.120 | 5.930 | 6.090 | 6.090 | 13,162,600 |
| 2026-07-22 | 6.000 | 6.200 | 5.950 | 6.000 | 6.000 | 14,896,940 |
| 2026-07-21 | 6.070 | 6.140 | 5.510 | 6.120 | 6.120 | 27,085,140 |
| 2026-07-20 | 6.770 | 6.800 | 6.060 | 6.060 | 6.060 | 27,059,500 |
| 2026-07-17 | 7.210 | 7.310 | 6.630 | 6.730 | 6.730 | 24,607,452 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-19 | 0.0802 CNY |
| 2022-06-02 | 0.1946 CNY |
| 2021-07-16 | 0.1220 CNY |
| 2020-08-06 | 0.1022 CNY |
| 2019-06-10 | 0.3164 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.