Tianyang Hot Mel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	10.280	10.950	10.100	10.150	9.966	15,867,143
2023-07-25	9.820	9.960	9.770	9.950	9.770	2,463,644
2023-07-24	9.910	9.910	9.700	9.740	9.564	1,911,100
2023-07-21	10.000	10.070	9.860	9.880	9.701	2,400,912
2023-07-20	10.130	10.250	9.980	10.010	9.829	2,408,385
2023-07-19	10.270	10.350	10.110	10.160	9.976	2,212,000
2023-07-18	10.280	10.340	10.110	10.310	10.123	3,337,825
2023-07-17	10.520	10.590	10.180	10.230	10.045	6,387,193
2023-07-14	10.990	11.030	10.870	10.890	10.693	2,343,895
2023-07-13	10.930	11.180	10.930	11.000	10.801	2,365,163
2023-07-12	11.040	11.190	10.910	10.970	10.771	3,496,912
2023-07-11	10.840	11.140	10.740	11.040	10.840	3,199,560
2023-07-10	10.700	10.910	10.630	10.830	10.634	2,351,839
2023-07-07	10.820	10.820	10.600	10.660	10.467	2,184,904
2023-07-06	11.050	11.050	10.680	10.780	10.585	3,614,255
2023-07-05	11.000	11.060	10.820	10.900	10.703	2,935,741
2023-07-04	11.000	11.070	10.910	10.990	10.791	2,758,185
2023-07-03	11.190	11.330	10.990	11.000	10.801	3,954,778
2023-06-30	10.990	11.220	10.900	11.110	10.909	3,956,327
2023-06-29	10.780	11.050	10.630	10.990	10.791	4,715,660
2023-06-28	10.750	10.780	10.460	10.690	10.497	3,353,020
2023-06-27	10.270	10.830	10.270	10.740	10.546	4,767,717
2023-06-26	10.410	10.620	10.200	10.350	10.163	2,974,740
2023-06-21	10.650	10.750	10.400	10.410	10.222	2,366,614
2023-06-20	10.630	10.720	10.500	10.530	10.339	3,158,741
2023-06-19	10.760	11.090	10.630	10.660	10.467	3,832,776
2023-06-16	10.490	10.870	10.460	10.760	10.565	5,732,387
2023-06-15	10.200	10.490	10.080	10.490	10.300	3,477,966
2023-06-14	10.300	10.320	10.150	10.200	10.015	1,873,036
2023-06-13	10.270	10.390	10.220	10.290	10.104	1,853,685
2023-06-12	10.200	10.360	10.070	10.310	10.123	2,762,022
2023-06-09	10.220	10.300	10.120	10.230	10.045	1,773,700
2023-06-08	10.300	10.520	10.220	10.220	10.035	2,350,334
2023-06-07	10.550	10.590	10.280	10.340	10.153	2,401,186
2023-06-06	10.800	10.880	10.510	10.550	10.359	3,416,179
2023-06-05	11.100	11.100	10.760	10.850	10.654	2,508,996
2023-06-02	10.740	11.040	10.630	10.980	10.781	3,546,456
2023-06-01	10.540	10.830	10.500	10.670	10.477	3,088,996
2023-05-31	10.800	10.880	10.560	10.600	10.408	2,993,900
2023-05-30	10.890	11.000	10.650	10.830	10.634	4,562,978
2023-05-29	11.060	11.150	10.850	10.890	10.693	3,274,848
2023-05-26	11.280	11.400	10.930	11.110	10.909	4,207,966
2023-05-25	11.300	11.490	11.200	11.340	11.135	5,793,870
2023-05-24	11.050	11.440	10.950	11.240	11.037	3,791,636
2023-05-23	11.110	11.330	11.050	11.120	10.919	2,408,074
2023-05-22	11.070	11.200	10.950	11.160	10.958	2,192,681
2023-05-19	11.130	11.130	10.950	11.070	10.870	1,815,977
2023-05-18	11.300	11.320	11.030	11.090	10.889	2,855,109
2023-05-17	11.020	11.190	11.000	11.190	10.987	2,620,740
2023-05-16	11.230	11.300	10.970	11.020	10.821	3,005,824
2023-05-15	10.850	11.280	10.850	11.230	11.027	4,965,240
2023-05-12	11.110	11.280	10.910	10.920	10.722	2,765,543
2023-05-11	11.040	11.130	10.900	11.080	10.879	4,530,480
2023-05-10	10.500	11.060	10.500	11.000	10.801	4,636,927
2023-05-09	11.140	11.140	10.720	10.720	10.526	4,020,856
2023-05-08	11.020	11.200	10.960	11.060	10.860	2,598,496
2023-05-05	11.060	11.060	10.770	10.960	10.762	2,843,545
2023-05-04	11.230	11.450	11.000	11.060	10.860	4,964,440
2023-04-28	11.050	11.080	10.900	10.960	10.762	1,977,960
2023-04-27	11.100	11.150	10.900	10.980	10.781	2,009,780

← NewerPage 14 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.