Tianyang Hot Mel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.010 | 5.040 | 4.950 | 5.020 | 4.929 | 7,268,419 |
| 2024-04-23 | 4.980 | 5.060 | 4.950 | 5.010 | 4.919 | 6,712,214 |
| 2024-04-22 | 5.030 | 5.100 | 4.880 | 4.930 | 4.841 | 10,565,000 |
| 2024-04-19 | 5.210 | 5.240 | 5.050 | 5.070 | 4.978 | 10,918,672 |
| 2024-04-18 | 5.330 | 5.340 | 5.100 | 5.210 | 5.116 | 15,750,898 |
| 2024-04-17 | 5.200 | 5.540 | 5.180 | 5.390 | 5.292 | 19,852,955 |
| 2024-04-16 | 5.660 | 5.700 | 5.310 | 5.310 | 5.214 | 19,293,727 |
| 2024-04-15 | 5.950 | 6.150 | 5.900 | 5.900 | 5.793 | 29,786,517 |
| 2024-04-12 | 7.930 | 7.930 | 6.550 | 6.550 | 6.431 | 60,225,806 |
| 2024-04-11 | 7.120 | 7.280 | 7.040 | 7.280 | 7.148 | 17,506,015 |
| 2024-04-10 | 6.020 | 6.620 | 5.890 | 6.620 | 6.500 | 19,141,014 |
| 2024-04-09 | 5.790 | 6.140 | 5.780 | 6.020 | 5.911 | 8,513,832 |
| 2024-04-08 | 5.990 | 5.990 | 5.750 | 5.760 | 5.656 | 5,680,032 |
| 2024-04-03 | 6.200 | 6.210 | 5.930 | 6.010 | 5.901 | 5,856,724 |
| 2024-04-02 | 6.120 | 6.180 | 6.010 | 6.090 | 5.980 | 6,998,363 |
| 2024-04-01 | 5.760 | 6.080 | 5.760 | 6.060 | 5.950 | 7,482,657 |
| 2024-03-29 | 5.790 | 5.840 | 5.680 | 5.740 | 5.636 | 2,140,882 |
| 2024-03-28 | 5.610 | 5.830 | 5.580 | 5.760 | 5.656 | 6,086,500 |
| 2024-03-27 | 5.980 | 5.980 | 5.610 | 5.620 | 5.518 | 7,519,788 |
| 2024-03-26 | 5.930 | 6.020 | 5.820 | 5.980 | 5.872 | 6,103,582 |
| 2024-03-25 | 6.140 | 6.200 | 5.910 | 5.920 | 5.813 | 7,444,364 |
| 2024-03-22 | 6.340 | 6.410 | 6.180 | 6.200 | 6.088 | 6,841,800 |
| 2024-03-21 | 6.380 | 6.460 | 6.330 | 6.360 | 6.245 | 7,410,595 |
| 2024-03-20 | 6.330 | 6.400 | 6.310 | 6.380 | 6.265 | 7,199,479 |
| 2024-03-19 | 6.230 | 6.420 | 6.230 | 6.330 | 6.215 | 7,055,780 |
| 2024-03-18 | 6.350 | 6.370 | 6.240 | 6.310 | 6.196 | 6,637,000 |
| 2024-03-15 | 6.160 | 6.310 | 6.100 | 6.310 | 6.196 | 7,248,176 |
| 2024-03-14 | 6.330 | 6.340 | 6.020 | 6.180 | 6.068 | 11,755,018 |
| 2024-03-13 | 6.300 | 6.450 | 6.250 | 6.340 | 6.225 | 12,907,772 |
| 2024-03-12 | 6.200 | 6.380 | 6.140 | 6.340 | 6.225 | 21,846,219 |
| 2024-03-11 | 5.890 | 6.050 | 5.840 | 6.000 | 5.891 | 11,943,380 |
| 2024-03-08 | 5.650 | 5.940 | 5.650 | 5.850 | 5.744 | 12,973,900 |
| 2024-03-07 | 5.740 | 5.840 | 5.680 | 5.700 | 5.597 | 7,427,840 |
| 2024-03-06 | 5.600 | 5.810 | 5.500 | 5.740 | 5.636 | 8,951,440 |
| 2024-03-05 | 5.770 | 5.770 | 5.560 | 5.590 | 5.489 | 7,384,784 |
| 2024-03-04 | 5.860 | 5.900 | 5.670 | 5.800 | 5.695 | 8,899,837 |
| 2024-03-01 | 5.740 | 5.880 | 5.690 | 5.790 | 5.685 | 8,669,374 |
| 2024-02-29 | 5.470 | 5.700 | 5.430 | 5.690 | 5.587 | 11,270,940 |
| 2024-02-28 | 5.970 | 6.190 | 5.480 | 5.520 | 5.420 | 19,672,367 |
| 2024-02-27 | 5.800 | 6.060 | 5.750 | 5.980 | 5.872 | 11,489,296 |
| 2024-02-26 | 5.750 | 5.930 | 5.650 | 5.860 | 5.754 | 16,749,367 |
| 2024-02-23 | 5.570 | 5.970 | 5.570 | 5.770 | 5.666 | 18,489,829 |
| 2024-02-22 | 5.360 | 5.530 | 5.310 | 5.490 | 5.391 | 12,084,639 |
| 2024-02-21 | 5.170 | 5.570 | 5.110 | 5.360 | 5.263 | 17,603,385 |
| 2024-02-20 | 5.200 | 5.230 | 5.070 | 5.200 | 5.106 | 9,901,643 |
| 2024-02-19 | 5.030 | 5.270 | 5.030 | 5.200 | 5.106 | 13,982,341 |
| 2024-02-08 | 4.580 | 5.180 | 4.580 | 5.020 | 4.929 | 21,359,684 |
| 2024-02-07 | 5.350 | 5.450 | 5.090 | 5.090 | 4.998 | 23,721,113 |
| 2024-02-06 | 5.950 | 6.440 | 5.660 | 5.660 | 5.558 | 46,297,359 |
| 2024-02-05 | 5.540 | 6.290 | 5.510 | 6.290 | 6.176 | 52,190,983 |
| 2024-02-02 | 6.190 | 6.300 | 5.540 | 5.720 | 5.616 | 17,262,954 |
| 2024-02-01 | 6.310 | 6.590 | 5.850 | 6.160 | 6.049 | 13,339,974 |
| 2024-01-31 | 6.230 | 6.440 | 6.160 | 6.230 | 6.117 | 11,573,163 |
| 2024-01-30 | 6.600 | 6.850 | 6.340 | 6.380 | 6.265 | 13,078,636 |
| 2024-01-29 | 6.920 | 7.000 | 6.670 | 6.670 | 6.549 | 12,689,754 |
| 2024-01-26 | 7.280 | 7.300 | 6.980 | 7.030 | 6.903 | 18,614,674 |
| 2024-01-25 | 7.020 | 7.710 | 6.780 | 7.290 | 7.158 | 32,908,441 |
| 2024-01-24 | 7.020 | 7.140 | 6.860 | 7.010 | 6.883 | 16,323,117 |
| 2024-01-23 | 6.720 | 7.120 | 6.150 | 6.960 | 6.834 | 23,472,512 |
| 2024-01-22 | 7.310 | 8.130 | 6.700 | 6.800 | 6.677 | 32,177,471 |
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.