Tianyang Hot Mel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	13.480	14.050	13.450	13.960	13.707	7,720,197
2022-07-29	13.760	14.130	13.300	13.490	13.246	9,043,448
2022-07-28	13.410	14.210	13.380	13.850	13.599	14,539,642
2022-07-27	12.980	13.530	12.600	13.410	13.167	12,895,397
2022-07-26	12.030	13.100	12.000	12.930	12.696	15,202,980
2022-07-25	11.890	12.370	11.830	12.000	11.783	6,443,785
2022-07-22	12.040	12.260	11.700	11.900	11.685	6,784,255
2022-07-21	12.080	12.490	12.050	12.070	11.852	7,604,979
2022-07-20	12.160	12.680	12.070	12.130	11.910	6,832,302
2022-07-19	11.940	12.260	11.860	12.190	11.969	6,553,857
2022-07-18	11.780	12.110	11.780	11.940	11.724	4,832,500
2022-07-15	12.090	12.210	11.800	11.940	11.724	5,750,763
2022-07-14	11.670	12.400	11.470	12.080	11.861	11,777,909
2022-07-13	11.270	11.900	11.080	11.680	11.469	9,288,974
2022-07-12	11.440	11.700	11.280	11.370	11.164	5,942,584
2022-07-11	11.680	11.710	11.280	11.440	11.233	6,968,822
2022-07-08	12.030	12.290	11.620	11.620	11.410	5,192,556
2022-07-07	11.930	12.360	11.550	12.120	11.901	8,596,970
2022-07-06	11.500	11.960	11.410	11.790	11.577	7,508,938
2022-07-05	11.820	11.930	11.350	11.570	11.361	8,872,756
2022-07-04	12.050	12.120	11.760	11.900	11.685	8,950,978
2022-07-01	12.010	12.500	11.670	12.120	11.901	11,196,596
2022-06-30	12.060	12.350	11.810	11.810	11.596	10,180,491
2022-06-29	12.570	12.570	11.850	11.920	11.704	19,965,119
2022-06-28	12.590	12.940	11.760	12.770	12.539	33,053,947
2022-06-27	11.300	12.200	11.280	12.200	11.979	20,398,173
2022-06-24	10.550	11.270	10.530	11.090	10.889	15,069,272
2022-06-23	10.250	10.700	9.970	10.530	10.339	11,235,558
2022-06-22	10.460	10.600	10.240	10.290	10.104	8,482,522
2022-06-21	10.700	10.770	10.320	10.450	10.261	10,962,451
2022-06-20	10.910	11.280	10.500	10.590	10.398	16,722,796
2022-06-17	10.360	11.080	10.330	10.880	10.683	16,283,246
2022-06-16	10.480	10.580	10.300	10.360	10.172	10,674,795
2022-06-15	11.060	11.190	10.410	10.460	10.271	21,710,554
2022-06-14	11.000	11.900	10.910	10.950	10.752	33,985,127
2022-06-13	10.490	10.990	10.490	10.990	10.791	16,787,349
2022-06-10	9.360	10.080	9.320	9.990	9.809	9,496,797
2022-06-09	9.810	9.850	9.300	9.480	9.308	8,575,000
2022-06-08	10.030	10.130	9.660	9.850	9.672	11,280,225
2022-06-07	10.350	10.990	9.720	10.220	10.035	21,218,694
2022-06-06	9.120	10.040	9.120	10.040	9.858	6,204,229
2022-06-02	9.060	9.160	8.920	9.130	8.965	2,846,300
2022-06-01	12.960	13.040	12.600	12.810	8.848	5,641,832
2022-05-31	13.000	13.080	12.740	13.000	8.979	3,541,316
2022-05-30	12.710	13.140	12.440	13.020	8.993	4,242,968
2022-05-27	12.850	12.930	12.360	12.520	8.648	2,609,142
2022-05-26	12.720	12.840	12.390	12.740	8.800	3,288,936
2022-05-25	12.470	12.730	12.450	12.660	8.744	2,881,622
2022-05-24	13.240	13.250	12.380	12.430	8.585	4,701,942
2022-05-23	13.040	13.350	12.920	13.200	9.117	4,330,407
2022-05-20	13.100	13.460	12.790	13.040	9.007	6,666,387
2022-05-19	12.100	13.560	12.020	13.210	9.124	9,141,854
2022-05-18	12.230	12.590	12.200	12.330	8.516	2,780,192
2022-05-17	12.320	12.400	12.090	12.230	8.447	3,446,289
2022-05-16	12.530	12.740	12.200	12.320	8.509	2,373,618
2022-05-13	12.540	12.650	12.280	12.410	8.572	2,061,654
2022-05-12	12.480	12.700	12.250	12.510	8.641	3,687,993
2022-05-11	12.390	12.920	12.390	12.500	8.634	6,309,601
2022-05-10	11.700	12.500	11.500	12.460	8.606	5,490,832
2022-05-09	11.610	12.080	11.550	11.800	8.150	2,808,929

← NewerPage 18 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.