Tianyang Hot Mel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.470 | 4.520 | 4.420 | 4.430 | 4.430 | 2,922,200 |
| 2024-07-22 | 4.350 | 4.520 | 4.350 | 4.470 | 4.470 | 4,315,116 |
| 2024-07-19 | 4.330 | 4.430 | 4.260 | 4.350 | 4.350 | 3,108,876 |
| 2024-07-18 | 4.500 | 4.500 | 4.300 | 4.430 | 4.350 | 4,341,416 |
| 2024-07-17 | 4.570 | 4.650 | 4.480 | 4.500 | 4.419 | 4,318,800 |
| 2024-07-16 | 4.580 | 4.640 | 4.540 | 4.570 | 4.487 | 3,361,800 |
| 2024-07-15 | 4.770 | 4.770 | 4.580 | 4.600 | 4.517 | 4,567,116 |
| 2024-07-12 | 4.750 | 4.890 | 4.750 | 4.780 | 4.694 | 4,582,700 |
| 2024-07-11 | 4.700 | 4.850 | 4.650 | 4.810 | 4.723 | 5,715,752 |
| 2024-07-10 | 4.680 | 4.730 | 4.530 | 4.580 | 4.497 | 3,582,178 |
| 2024-07-09 | 4.620 | 4.680 | 4.450 | 4.660 | 4.576 | 4,700,640 |
| 2024-07-08 | 4.780 | 4.790 | 4.590 | 4.590 | 4.507 | 3,927,700 |
| 2024-07-05 | 4.720 | 4.720 | 4.720 | 4.720 | 4.635 | 0 |
| 2024-07-04 | 4.950 | 4.990 | 4.700 | 4.720 | 4.635 | 3,776,900 |
| 2024-07-03 | 4.990 | 5.030 | 4.920 | 4.950 | 4.860 | 3,053,098 |
| 2024-07-02 | 4.870 | 5.000 | 4.830 | 4.960 | 4.870 | 3,263,215 |
| 2024-07-01 | 4.810 | 4.890 | 4.750 | 4.880 | 4.792 | 3,501,420 |
| 2024-06-28 | 4.860 | 4.900 | 4.780 | 4.790 | 4.703 | 3,286,200 |
| 2024-06-27 | 4.990 | 5.030 | 4.810 | 4.830 | 4.743 | 3,654,108 |
| 2024-06-26 | 4.740 | 4.960 | 4.690 | 4.940 | 4.851 | 4,007,220 |
| 2024-06-25 | 4.710 | 4.820 | 4.660 | 4.740 | 4.654 | 4,198,364 |
| 2024-06-24 | 4.950 | 4.960 | 4.650 | 4.700 | 4.615 | 7,740,900 |
| 2024-06-21 | 5.070 | 5.080 | 4.920 | 4.990 | 4.900 | 3,498,058 |
| 2024-06-20 | 5.120 | 5.130 | 4.990 | 5.000 | 4.910 | 4,014,180 |
| 2024-06-19 | 5.160 | 5.190 | 5.090 | 5.120 | 5.027 | 3,376,400 |
| 2024-06-18 | 5.120 | 5.170 | 5.050 | 5.140 | 5.047 | 2,964,394 |
| 2024-06-17 | 5.150 | 5.190 | 5.070 | 5.130 | 5.037 | 3,490,402 |
| 2024-06-14 | 5.200 | 5.200 | 5.080 | 5.150 | 5.057 | 3,664,000 |
| 2024-06-13 | 5.280 | 5.350 | 5.150 | 5.180 | 5.086 | 4,024,400 |
| 2024-06-12 | 5.210 | 5.320 | 5.180 | 5.290 | 5.194 | 4,704,700 |
| 2024-06-11 | 5.100 | 5.170 | 4.950 | 5.170 | 5.076 | 4,437,004 |
| 2024-06-07 | 4.980 | 5.110 | 4.980 | 5.060 | 4.968 | 4,815,800 |
| 2024-06-06 | 5.150 | 5.230 | 4.870 | 4.940 | 4.851 | 8,109,460 |
| 2024-06-05 | 5.270 | 5.280 | 5.140 | 5.140 | 5.047 | 3,928,800 |
| 2024-06-04 | 5.300 | 5.300 | 5.150 | 5.270 | 5.175 | 6,209,761 |
| 2024-06-03 | 5.620 | 5.620 | 5.250 | 5.310 | 5.214 | 8,040,043 |
| 2024-05-31 | 5.590 | 5.640 | 5.560 | 5.560 | 5.459 | 3,878,900 |
| 2024-05-30 | 5.670 | 5.760 | 5.600 | 5.630 | 5.528 | 5,076,600 |
| 2024-05-29 | 5.530 | 5.840 | 5.510 | 5.710 | 5.607 | 9,767,300 |
| 2024-05-28 | 5.720 | 5.720 | 5.570 | 5.590 | 5.489 | 4,117,000 |
| 2024-05-27 | 5.800 | 5.800 | 5.550 | 5.680 | 5.577 | 6,174,500 |
| 2024-05-24 | 5.840 | 5.910 | 5.660 | 5.680 | 5.577 | 7,985,200 |
| 2024-05-23 | 6.000 | 6.020 | 5.800 | 5.820 | 5.715 | 10,942,380 |
| 2024-05-22 | 5.750 | 6.100 | 5.730 | 6.050 | 5.941 | 12,986,820 |
| 2024-05-21 | 5.880 | 5.900 | 5.690 | 5.720 | 5.616 | 5,331,700 |
| 2024-05-20 | 5.820 | 5.940 | 5.780 | 5.850 | 5.744 | 5,135,140 |
| 2024-05-17 | 5.730 | 5.800 | 5.650 | 5.800 | 5.695 | 5,005,571 |
| 2024-05-16 | 5.610 | 5.810 | 5.610 | 5.730 | 5.626 | 5,684,974 |
| 2024-05-15 | 5.590 | 5.690 | 5.540 | 5.630 | 5.528 | 4,527,700 |
| 2024-05-14 | 5.560 | 5.690 | 5.560 | 5.600 | 5.499 | 4,808,814 |
| 2024-05-13 | 5.730 | 5.730 | 5.520 | 5.550 | 5.450 | 6,669,180 |
| 2024-05-10 | 5.940 | 5.950 | 5.730 | 5.740 | 5.636 | 5,955,300 |
| 2024-05-09 | 5.800 | 5.990 | 5.760 | 5.880 | 5.774 | 6,206,984 |
| 2024-05-08 | 5.880 | 5.960 | 5.760 | 5.790 | 5.685 | 7,736,810 |
| 2024-05-07 | 5.690 | 5.890 | 5.680 | 5.890 | 5.783 | 8,854,415 |
| 2024-05-06 | 5.510 | 5.720 | 5.490 | 5.700 | 5.597 | 10,835,512 |
| 2024-04-30 | 5.450 | 5.580 | 5.350 | 5.430 | 5.332 | 8,348,919 |
| 2024-04-29 | 5.180 | 5.440 | 5.150 | 5.420 | 5.322 | 9,963,530 |
| 2024-04-26 | 5.080 | 5.230 | 4.980 | 5.180 | 5.086 | 10,137,892 |
| 2024-04-25 | 5.000 | 5.110 | 4.960 | 5.070 | 4.978 | 7,854,249 |
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.