Tianyang Hot Mel historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.860	7.920	7.580	7.900	7.757	9,570,142
2023-10-25	7.930	8.070	7.880	7.880	7.737	6,483,555
2023-10-24	7.520	7.950	7.520	7.870	7.728	14,899,469
2023-10-23	8.010	8.040	7.500	7.520	7.384	12,490,757
2023-10-20	8.150	8.300	8.080	8.100	7.953	5,876,358
2023-10-19	8.130	8.340	8.130	8.150	8.003	7,091,400
2023-10-18	8.390	8.390	8.180	8.200	8.052	7,822,782
2023-10-17	8.710	8.710	8.320	8.440	8.287	11,778,683
2023-10-16	8.950	9.000	8.600	8.670	8.513	18,370,305
2023-10-13	8.550	9.130	8.490	8.900	8.739	24,947,011
2023-10-12	8.450	8.820	8.380	8.660	8.503	12,398,259
2023-10-11	8.440	8.540	8.360	8.430	8.277	6,703,800
2023-10-10	8.500	8.640	8.390	8.400	8.248	10,024,177
2023-10-09	8.470	8.700	8.250	8.500	8.346	16,667,198
2023-09-28	8.130	8.680	8.130	8.480	8.327	17,514,628
2023-09-27	8.080	8.370	8.020	8.170	8.022	8,393,923
2023-09-26	8.100	8.180	8.080	8.090	7.944	4,232,547
2023-09-25	8.230	8.290	8.070	8.150	8.003	5,098,144
2023-09-22	8.080	8.270	8.070	8.250	8.101	5,551,043
2023-09-21	8.160	8.240	8.080	8.110	7.963	5,142,111
2023-09-20	8.370	8.380	8.130	8.180	8.032	6,940,208
2023-09-19	8.460	8.560	8.240	8.310	8.160	7,819,125
2023-09-18	8.400	8.580	8.300	8.520	8.366	8,357,556
2023-09-15	8.390	8.570	8.340	8.400	8.248	8,867,712
2023-09-14	8.570	8.780	8.380	8.470	8.317	12,439,433
2023-09-13	8.690	8.880	8.560	8.670	8.513	14,914,412
2023-09-12	8.670	8.970	8.550	8.750	8.592	17,931,761
2023-09-11	8.710	8.860	8.500	8.670	8.513	14,544,230
2023-09-08	8.900	9.120	8.670	8.700	8.543	14,820,554
2023-09-07	9.200	9.200	8.750	8.760	8.601	24,278,250
2023-09-06	9.000	9.410	8.890	9.240	9.073	40,277,304
2023-09-05	9.030	9.910	8.800	9.340	9.171	65,436,171
2023-09-04	8.170	9.010	8.170	9.010	8.847	30,426,752
2023-09-01	8.120	8.230	7.980	8.190	8.042	5,150,886
2023-08-31	8.150	8.200	8.070	8.090	7.944	4,214,531
2023-08-30	8.160	8.320	8.120	8.190	8.042	6,701,484
2023-08-29	7.950	8.170	7.920	8.160	8.012	7,174,818
2023-08-28	8.260	8.410	7.920	7.980	7.836	8,366,137
2023-08-25	8.030	8.100	7.860	7.880	7.737	5,468,551
2023-08-24	7.950	8.140	7.910	8.080	7.934	5,403,822
2023-08-23	8.180	8.190	7.940	7.950	7.806	5,634,836
2023-08-22	8.180	8.300	8.010	8.180	8.032	5,634,308
2023-08-21	8.280	8.360	8.160	8.180	8.032	5,762,815
2023-08-18	8.290	8.390	8.200	8.210	8.061	5,267,593
2023-08-17	8.240	8.330	8.090	8.330	8.179	8,324,874
2023-08-16	8.280	8.440	8.200	8.220	8.071	8,037,960
2023-08-15	8.500	8.550	8.250	8.320	8.169	9,022,083
2023-08-14	8.500	8.550	8.340	8.550	8.395	5,990,368
2023-08-11	8.780	8.810	8.520	8.550	8.395	11,274,277
2023-08-10	8.720	8.840	8.700	8.780	8.621	6,916,068
2023-08-09	8.810	8.820	8.690	8.720	8.562	7,195,716
2023-08-08	9.030	9.050	8.740	8.770	8.611	11,957,433
2023-08-07	9.060	9.200	8.800	9.020	8.857	13,469,434
2023-08-04	9.090	9.490	9.000	9.090	8.925	13,733,034
2023-08-03	8.860	9.070	8.800	8.990	8.827	9,129,336
2023-08-02	9.030	9.040	8.780	8.890	8.729	12,998,588
2023-08-01	9.500	9.500	8.880	9.120	8.955	25,058,511
2023-07-31	9.510	9.780	9.490	9.740	9.564	5,035,343
2023-07-28	9.600	9.660	9.380	9.520	9.348	6,385,537
2023-07-27	10.170	10.170	9.730	9.730	9.554	10,048,710

← NewerPage 13 of 21 · 1,212 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.