Tianyang Hot Mel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	10.700	11.210	10.500	11.070	10.870	4,028,200
2023-04-25	11.250	11.250	10.560	10.700	10.506	4,713,420
2023-04-24	11.220	11.310	11.000	11.150	10.948	2,295,534
2023-04-21	11.420	11.590	11.200	11.210	11.007	3,089,316
2023-04-20	11.660	11.710	11.400	11.480	11.272	4,108,109
2023-04-19	11.890	11.890	11.620	11.670	11.459	4,385,460
2023-04-18	11.870	12.000	11.800	11.880	11.665	3,202,631
2023-04-17	11.850	12.060	11.830	11.870	11.655	3,061,756
2023-04-14	11.890	11.970	11.790	11.900	11.685	1,965,049
2023-04-13	11.840	12.040	11.670	11.900	11.685	4,563,429
2023-04-12	11.850	12.000	11.650	11.840	11.626	2,838,945
2023-04-11	12.000	12.050	11.800	11.860	11.645	3,747,364
2023-04-10	12.120	12.220	11.990	12.050	11.832	4,324,187
2023-04-07	12.000	12.210	11.950	12.050	11.832	2,638,045
2023-04-06	12.030	12.150	11.940	12.030	11.812	3,787,023
2023-04-04	12.510	12.600	11.910	12.000	11.783	9,157,208
2023-04-03	12.600	12.660	12.440	12.540	12.313	3,983,313
2023-03-31	12.460	13.000	12.410	12.640	12.411	4,201,244
2023-03-30	12.390	12.560	12.270	12.460	12.234	3,847,919
2023-03-29	12.550	12.700	12.390	12.400	12.176	3,359,100
2023-03-28	12.940	12.960	12.530	12.560	12.333	3,413,900
2023-03-27	12.840	12.930	12.550	12.860	12.627	4,206,000
2023-03-24	12.780	12.960	12.580	12.840	12.608	4,379,037
2023-03-23	13.000	13.010	12.710	12.790	12.559	4,170,559
2023-03-22	13.110	13.300	12.900	13.060	12.824	3,862,195
2023-03-21	12.610	13.130	12.460	13.060	12.824	5,719,573
2023-03-20	12.490	12.710	12.180	12.620	12.392	6,361,355
2023-03-17	12.750	12.890	12.400	12.420	12.195	5,381,940
2023-03-16	12.940	13.150	12.650	12.660	12.431	3,216,820
2023-03-15	12.920	13.250	12.920	13.060	12.824	2,690,196
2023-03-14	13.150	13.250	12.630	12.960	12.725	4,636,064
2023-03-13	13.310	13.360	13.020	13.150	12.912	3,909,684
2023-03-10	13.530	13.650	13.260	13.350	13.108	3,875,540
2023-03-09	13.760	13.820	13.520	13.650	13.403	3,774,911
2023-03-08	13.500	13.940	13.450	13.700	13.452	4,099,136
2023-03-07	13.990	14.050	13.550	13.560	13.315	5,121,204
2023-03-06	13.850	14.500	13.350	14.040	13.786	11,521,565
2023-03-03	14.070	14.230	13.840	13.850	13.599	4,345,403
2023-03-02	14.350	14.390	14.030	14.080	13.825	6,447,281
2023-03-01	14.600	14.760	14.090	14.270	14.012	10,277,808
2023-02-28	14.690	14.700	14.360	14.510	14.247	6,809,344
2023-02-27	14.570	15.200	14.230	14.690	14.424	13,817,382
2023-02-24	14.340	14.630	14.060	14.550	14.287	12,096,009
2023-02-23	13.450	14.410	13.450	14.390	14.130	18,775,846
2023-02-22	13.710	14.080	13.450	13.500	13.256	7,463,968
2023-02-21	13.370	14.020	13.220	13.870	13.619	11,667,603
2023-02-20	13.200	13.480	12.950	13.370	13.128	7,522,152
2023-02-17	13.410	13.410	13.080	13.140	12.902	5,348,013
2023-02-16	14.030	14.110	13.270	13.360	13.118	10,146,427
2023-02-15	14.230	14.360	13.970	14.020	13.766	7,375,654
2023-02-14	14.250	14.370	13.850	14.180	13.923	6,885,026
2023-02-13	14.220	14.580	14.090	14.170	13.914	12,273,421
2023-02-10	15.080	15.380	13.940	14.240	13.982	23,639,410
2023-02-09	15.110	15.690	15.000	15.380	15.102	9,369,608
2023-02-08	15.350	15.730	15.160	15.320	15.043	10,012,596
2023-02-07	15.330	15.570	15.110	15.320	15.043	7,575,200
2023-02-06	15.300	15.440	14.870	15.290	15.013	8,888,829
2023-02-03	15.740	15.880	15.160	15.520	15.239	9,493,014
2023-02-02	16.160	16.230	15.610	15.790	15.504	12,153,385
2023-02-01	15.980	16.400	15.530	15.920	15.632	14,733,962

← NewerPage 15 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.