Tianyang Hot Mel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 7.730 | 7.730 | 7.350 | 7.390 | 7.256 | 14,081,056 |
| 2024-01-18 | 7.600 | 7.850 | 7.540 | 7.760 | 7.620 | 19,867,019 |
| 2024-01-17 | 7.730 | 7.950 | 7.490 | 7.670 | 7.531 | 19,265,671 |
| 2024-01-16 | 7.790 | 7.970 | 7.540 | 7.760 | 7.620 | 22,754,759 |
| 2024-01-15 | 7.510 | 7.890 | 7.380 | 7.790 | 7.649 | 22,302,300 |
| 2024-01-12 | 7.400 | 7.890 | 7.340 | 7.560 | 7.423 | 19,442,613 |
| 2024-01-11 | 7.170 | 7.660 | 7.130 | 7.420 | 7.286 | 12,727,545 |
| 2024-01-10 | 7.150 | 7.310 | 7.020 | 7.170 | 7.040 | 4,429,000 |
| 2024-01-09 | 7.160 | 7.350 | 7.090 | 7.150 | 7.021 | 4,259,398 |
| 2024-01-08 | 7.310 | 7.350 | 7.090 | 7.100 | 6.972 | 4,359,581 |
| 2024-01-05 | 7.500 | 7.590 | 7.260 | 7.310 | 7.178 | 4,428,710 |
| 2024-01-04 | 7.550 | 7.550 | 7.430 | 7.460 | 7.325 | 3,555,419 |
| 2024-01-03 | 7.510 | 7.570 | 7.440 | 7.530 | 7.394 | 3,667,440 |
| 2024-01-02 | 7.630 | 7.650 | 7.510 | 7.550 | 7.413 | 5,056,700 |
| 2023-12-29 | 7.550 | 7.650 | 7.500 | 7.580 | 7.443 | 5,271,220 |
| 2023-12-28 | 7.190 | 7.660 | 7.140 | 7.550 | 7.413 | 11,132,878 |
| 2023-12-27 | 7.180 | 7.220 | 7.090 | 7.200 | 7.070 | 2,717,226 |
| 2023-12-26 | 7.260 | 7.260 | 7.120 | 7.180 | 7.050 | 3,690,736 |
| 2023-12-25 | 7.310 | 7.340 | 7.150 | 7.270 | 7.138 | 3,992,400 |
| 2023-12-22 | 7.430 | 7.450 | 7.220 | 7.310 | 7.178 | 4,725,042 |
| 2023-12-21 | 7.260 | 7.450 | 7.180 | 7.390 | 7.256 | 3,982,182 |
| 2023-12-20 | 7.410 | 7.440 | 7.260 | 7.270 | 7.138 | 3,714,493 |
| 2023-12-19 | 7.310 | 7.450 | 7.250 | 7.360 | 7.227 | 3,649,909 |
| 2023-12-18 | 7.510 | 7.540 | 7.260 | 7.300 | 7.168 | 5,915,880 |
| 2023-12-15 | 7.520 | 7.600 | 7.490 | 7.520 | 7.384 | 3,302,320 |
| 2023-12-14 | 7.570 | 7.650 | 7.500 | 7.510 | 7.374 | 3,605,200 |
| 2023-12-13 | 7.610 | 7.650 | 7.540 | 7.570 | 7.433 | 3,584,937 |
| 2023-12-12 | 7.610 | 7.640 | 7.530 | 7.620 | 7.482 | 4,914,037 |
| 2023-12-11 | 7.590 | 7.650 | 7.450 | 7.620 | 7.482 | 6,081,837 |
| 2023-12-08 | 7.730 | 7.750 | 7.570 | 7.580 | 7.443 | 4,852,654 |
| 2023-12-07 | 7.740 | 7.800 | 7.650 | 7.680 | 7.541 | 4,247,600 |
| 2023-12-06 | 7.700 | 7.870 | 7.690 | 7.750 | 7.610 | 5,688,329 |
| 2023-12-05 | 7.850 | 7.910 | 7.750 | 7.750 | 7.610 | 4,444,800 |
| 2023-12-04 | 7.950 | 8.060 | 7.890 | 7.900 | 7.757 | 4,921,260 |
| 2023-12-01 | 8.020 | 8.020 | 7.900 | 7.920 | 7.777 | 4,564,839 |
| 2023-11-30 | 8.150 | 8.170 | 7.980 | 7.990 | 7.845 | 4,944,304 |
| 2023-11-29 | 8.210 | 8.250 | 8.140 | 8.150 | 8.003 | 2,347,944 |
| 2023-11-28 | 8.150 | 8.230 | 8.070 | 8.210 | 8.061 | 3,440,869 |
| 2023-11-27 | 8.110 | 8.240 | 8.070 | 8.130 | 7.983 | 3,706,240 |
| 2023-11-24 | 8.310 | 8.340 | 8.150 | 8.170 | 8.022 | 4,346,686 |
| 2023-11-23 | 8.260 | 8.360 | 8.250 | 8.340 | 8.189 | 3,188,935 |
| 2023-11-22 | 8.420 | 8.470 | 8.260 | 8.270 | 8.120 | 5,951,657 |
| 2023-11-21 | 8.590 | 8.630 | 8.400 | 8.420 | 8.268 | 5,038,273 |
| 2023-11-20 | 8.490 | 8.580 | 8.440 | 8.560 | 8.405 | 5,202,074 |
| 2023-11-17 | 8.350 | 8.560 | 8.340 | 8.470 | 8.317 | 5,462,399 |
| 2023-11-16 | 8.500 | 8.510 | 8.360 | 8.370 | 8.219 | 5,403,737 |
| 2023-11-15 | 8.420 | 8.570 | 8.370 | 8.500 | 8.346 | 7,893,400 |
| 2023-11-14 | 8.330 | 8.400 | 8.300 | 8.360 | 8.209 | 4,025,051 |
| 2023-11-13 | 8.270 | 8.340 | 8.260 | 8.340 | 8.189 | 5,114,812 |
| 2023-11-10 | 8.320 | 8.320 | 8.180 | 8.270 | 8.120 | 4,451,341 |
| 2023-11-09 | 8.310 | 8.500 | 8.230 | 8.320 | 8.169 | 6,581,537 |
| 2023-11-08 | 8.260 | 8.310 | 8.160 | 8.300 | 8.150 | 6,225,501 |
| 2023-11-07 | 8.330 | 8.340 | 8.200 | 8.280 | 8.130 | 6,104,820 |
| 2023-11-06 | 8.030 | 8.410 | 8.030 | 8.340 | 8.189 | 13,706,593 |
| 2023-11-03 | 7.790 | 8.000 | 7.790 | 7.950 | 7.806 | 6,441,640 |
| 2023-11-02 | 7.950 | 8.040 | 7.790 | 7.800 | 7.659 | 4,869,103 |
| 2023-11-01 | 7.940 | 8.070 | 7.860 | 7.970 | 7.826 | 6,021,042 |
| 2023-10-31 | 7.950 | 8.040 | 7.800 | 7.860 | 7.718 | 5,272,948 |
| 2023-10-30 | 7.930 | 8.070 | 7.880 | 8.010 | 7.865 | 8,566,828 |
| 2023-10-27 | 7.840 | 8.110 | 7.720 | 8.060 | 7.914 | 8,957,692 |
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.