Tianyang Hot Mel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.570	12.270	11.460	12.100	11.881	10,676,333
2022-10-31	11.000	11.500	10.990	11.420	11.213	12,953,384
2022-10-28	12.820	12.890	12.200	12.210	11.989	9,498,443
2022-10-27	12.970	13.870	12.900	13.010	12.775	9,441,682
2022-10-26	12.990	13.070	12.730	12.910	12.676	4,796,138
2022-10-25	12.720	13.100	12.210	12.890	12.657	7,749,067
2022-10-24	12.660	13.100	12.460	12.620	12.392	6,605,566
2022-10-21	12.720	12.720	12.410	12.550	12.323	2,982,670
2022-10-20	12.740	12.840	12.280	12.620	12.392	5,365,220
2022-10-19	12.740	13.290	12.570	12.780	12.549	7,172,394
2022-10-18	13.020	13.100	12.700	12.750	12.519	4,472,911
2022-10-17	12.740	13.080	12.600	13.020	12.784	5,066,522
2022-10-14	12.750	13.230	12.250	12.980	12.745	8,712,187
2022-10-13	13.150	13.200	12.670	12.690	12.460	6,169,618
2022-10-12	12.300	13.260	12.020	13.080	12.843	7,981,099
2022-10-11	12.050	12.250	11.930	12.240	12.018	4,161,616
2022-10-10	12.700	12.720	11.920	12.020	11.802	4,651,101
2022-09-30	12.960	12.990	12.380	12.500	12.274	5,725,914
2022-09-29	13.090	13.200	12.600	12.990	12.755	5,222,660
2022-09-28	13.880	13.880	12.960	12.980	12.745	9,685,461
2022-09-27	13.310	13.860	13.310	13.800	13.550	8,151,886
2022-09-26	12.970	14.000	12.800	13.440	13.197	14,284,636
2022-09-23	12.790	13.650	12.710	13.060	12.824	15,195,822
2022-09-22	12.880	13.560	12.730	12.950	12.716	16,991,312
2022-09-21	14.290	14.630	13.370	13.420	13.177	23,680,283
2022-09-20	12.720	13.670	12.720	13.300	13.059	8,701,314
2022-09-19	12.830	13.210	12.650	12.720	12.490	5,806,962
2022-09-16	12.990	13.590	12.990	13.000	12.765	8,032,510
2022-09-15	14.730	14.880	13.320	13.320	13.079	10,906,863
2022-09-14	14.480	15.090	14.310	14.800	14.532	9,073,897
2022-09-13	14.840	15.160	14.420	14.630	14.365	5,316,459
2022-09-09	15.090	15.590	14.490	14.840	14.571	8,178,722
2022-09-08	14.690	15.410	14.630	15.310	15.033	11,206,303
2022-09-07	14.430	15.060	14.320	14.680	14.414	6,943,455
2022-09-06	14.470	14.770	14.030	14.430	14.169	6,473,339
2022-09-05	14.070	14.770	14.010	14.280	14.022	5,775,757
2022-09-02	14.010	14.360	13.580	14.070	13.815	5,365,282
2022-09-01	14.160	14.550	14.010	14.100	13.845	4,768,072
2022-08-31	14.770	15.090	14.050	14.170	13.914	8,627,340
2022-08-30	14.780	15.260	14.440	14.830	14.562	9,528,517
2022-08-29	13.600	14.960	13.470	14.560	14.296	9,682,856
2022-08-26	13.850	14.390	13.850	13.900	13.648	5,115,639
2022-08-25	14.120	14.230	13.500	13.900	13.648	6,471,206
2022-08-24	14.950	15.010	13.900	14.120	13.864	11,916,605
2022-08-23	15.000	15.280	14.750	14.960	14.689	6,175,457
2022-08-22	14.850	15.250	14.550	15.040	14.768	7,460,154
2022-08-19	15.240	15.550	14.420	14.830	14.562	13,132,890
2022-08-18	15.450	15.740	15.150	15.390	15.111	6,369,938
2022-08-17	16.180	16.180	15.450	15.550	15.269	9,038,895
2022-08-16	15.340	16.000	15.160	15.900	15.612	8,443,884
2022-08-15	15.140	15.430	14.960	15.280	15.003	6,532,345
2022-08-12	15.600	15.780	15.080	15.100	14.827	8,943,640
2022-08-11	15.680	16.490	15.500	15.650	15.367	14,223,915
2022-08-10	15.680	15.700	15.000	15.620	15.337	14,647,648
2022-08-09	14.950	15.790	14.520	15.720	15.435	21,982,205
2022-08-08	13.820	14.580	13.550	14.350	14.090	8,572,581
2022-08-05	14.130	14.360	13.610	13.980	13.727	10,124,988
2022-08-04	13.600	14.280	13.320	14.210	13.953	20,409,247
2022-08-03	13.520	14.700	13.430	13.630	13.383	26,111,451
2022-08-02	13.800	13.800	13.020	13.360	13.118	11,223,067

← NewerPage 17 of 21 · 1,213 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.