Tianyang Hot Mel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	15.500	16.100	15.280	15.610	15.327	13,124,225
2023-01-30	14.680	15.790	14.680	15.490	15.210	23,445,367
2023-01-20	14.700	14.880	14.290	14.400	14.139	15,650,573
2023-01-19	15.240	15.310	14.670	14.900	14.630	16,996,102
2023-01-18	15.440	15.900	14.900	15.310	15.033	18,089,679
2023-01-17	15.000	16.230	15.000	15.580	15.298	40,478,461
2023-01-16	14.250	15.060	14.190	14.750	14.483	15,851,499
2023-01-13	14.650	14.790	14.200	14.260	14.002	8,078,981
2023-01-12	14.440	14.950	14.400	14.480	14.218	11,220,317
2023-01-11	14.600	14.740	14.130	14.490	14.228	11,917,554
2023-01-10	14.620	14.800	14.210	14.460	14.198	13,959,827
2023-01-09	14.500	14.900	14.260	14.770	14.503	21,485,001
2023-01-06	13.800	15.200	13.790	14.400	14.139	35,196,790
2023-01-05	13.650	13.950	13.120	13.860	13.609	20,841,893
2023-01-04	13.610	13.850	13.450	13.680	13.432	12,700,308
2023-01-03	13.370	13.850	13.090	13.640	13.393	14,721,693
2022-12-30	13.440	13.500	12.910	13.290	13.049	22,245,465
2022-12-29	13.430	14.300	13.350	13.600	13.354	32,539,291
2022-12-28	14.360	14.390	12.950	13.250	13.010	40,561,246
2022-12-27	13.200	13.510	12.810	13.510	13.265	14,467,067
2022-12-26	11.180	12.280	11.070	12.280	12.058	11,951,778
2022-12-23	11.500	11.600	11.070	11.160	10.958	5,784,547
2022-12-22	12.210	12.310	11.660	11.710	11.498	6,031,687
2022-12-21	11.700	12.190	11.570	12.110	11.891	6,573,270
2022-12-20	11.790	11.850	11.620	11.720	11.508	2,656,540
2022-12-19	12.000	12.310	11.720	11.770	11.557	4,205,220
2022-12-16	12.380	12.580	12.010	12.080	11.861	7,181,028
2022-12-15	12.340	12.970	12.190	12.490	12.264	10,650,253
2022-12-14	12.280	12.450	12.110	12.340	12.117	4,455,937
2022-12-13	12.300	12.520	12.160	12.230	12.009	4,241,055
2022-12-12	12.420	12.520	12.160	12.380	12.156	5,419,884
2022-12-09	12.530	12.590	12.300	12.350	12.126	6,036,871
2022-12-08	12.150	12.680	12.130	12.580	12.352	9,431,553
2022-12-07	12.360	12.510	12.200	12.230	12.009	7,007,453
2022-12-06	12.590	12.720	12.200	12.300	12.077	9,283,531
2022-12-05	12.480	12.560	12.170	12.470	12.244	16,151,476
2022-12-02	11.560	12.650	11.520	12.650	12.421	18,725,838
2022-12-01	11.450	11.750	11.450	11.500	11.292	4,050,714
2022-11-30	11.400	11.440	11.290	11.380	11.174	2,742,789
2022-11-29	11.400	11.490	11.260	11.400	11.194	4,000,769
2022-11-28	11.500	11.620	11.270	11.400	11.194	4,252,652
2022-11-25	12.080	12.100	11.660	11.680	11.469	4,574,773
2022-11-24	12.000	12.290	11.960	12.140	11.920	5,742,696
2022-11-23	11.790	12.090	11.450	11.950	11.734	5,553,777
2022-11-22	12.000	12.080	11.610	11.710	11.498	4,341,429
2022-11-21	11.780	12.010	11.550	11.920	11.704	4,037,540
2022-11-18	12.020	12.220	11.750	11.800	11.586	5,540,520
2022-11-17	12.050	12.230	11.950	12.090	11.871	4,212,942
2022-11-16	12.400	12.540	12.200	12.250	12.028	4,663,230
2022-11-15	12.090	12.500	11.930	12.420	12.195	5,261,332
2022-11-14	12.300	12.440	11.930	12.050	11.832	8,862,733
2022-11-11	12.760	12.880	12.190	12.350	12.126	6,566,268
2022-11-10	12.910	12.980	12.320	12.430	12.205	8,403,106
2022-11-09	13.370	13.370	12.880	12.880	12.647	5,934,012
2022-11-08	13.110	13.850	13.100	13.350	13.108	6,037,015
2022-11-07	13.850	14.300	13.400	13.500	13.256	9,356,437
2022-11-04	13.190	13.930	13.180	13.790	13.540	12,895,951
2022-11-03	12.200	13.260	12.000	13.240	13.000	10,702,145
2022-11-02	12.100	12.390	11.800	12.210	11.989	6,798,734
2022-11-01	11.570	12.270	11.460	12.100	11.881	10,676,333

← NewerPage 16 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.