Tianyang Hot Mel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.750	11.900	11.500	11.610	8.019	4,676,791
2022-05-05	11.420	12.160	11.410	12.160	8.399	4,567,395
2022-04-29	11.350	11.830	11.210	11.610	8.019	5,003,483
2022-04-28	11.070	11.910	11.070	11.470	7.922	6,949,881
2022-04-27	10.500	11.410	10.320	11.330	7.826	7,339,950
2022-04-26	11.340	11.400	10.410	10.460	7.225	7,206,473
2022-04-25	12.600	12.600	11.360	11.360	7.846	5,612,496
2022-04-22	12.330	12.670	12.170	12.620	8.717	7,269,981
2022-04-21	13.220	13.280	12.420	12.420	8.579	5,362,187
2022-04-20	13.290	13.640	13.100	13.310	9.193	3,231,201
2022-04-19	13.330	13.780	13.150	13.460	9.297	5,259,335
2022-04-18	13.110	13.440	12.410	13.400	9.255	5,403,869
2022-04-15	14.500	14.550	13.190	13.210	9.124	8,415,233
2022-04-14	15.170	15.340	14.460	14.500	10.015	9,522,730
2022-04-13	16.010	16.040	15.190	15.190	10.492	5,526,295
2022-04-12	15.990	16.280	15.650	16.100	11.120	3,849,101
2022-04-11	16.600	16.770	16.030	16.040	11.079	5,573,680
2022-04-08	16.710	17.090	16.700	16.750	11.569	3,975,314
2022-04-07	16.760	16.900	16.530	16.860	11.645	3,609,076
2022-04-06	16.800	16.960	16.390	16.930	11.694	5,826,721
2022-04-01	16.700	16.990	16.640	16.890	11.666	4,310,828
2022-03-31	17.350	17.350	16.800	16.950	11.707	6,866,876
2022-03-30	17.300	17.550	16.850	17.410	12.025	8,207,544
2022-03-29	17.070	17.790	16.860	17.220	11.894	9,051,421
2022-03-28	17.390	17.390	16.780	17.110	11.818	11,156,241
2022-03-25	17.900	18.330	17.290	17.420	12.032	11,866,520
2022-03-24	19.060	19.150	17.900	18.180	12.557	20,404,564
2022-03-23	17.010	18.550	16.880	18.550	12.813	14,662,911
2022-03-22	16.840	17.110	16.780	16.860	11.645	4,623,740
2022-03-21	17.300	17.580	16.660	16.850	11.638	9,600,603
2022-03-18	17.320	17.480	17.030	17.410	12.025	4,749,487
2022-03-17	18.190	18.420	17.260	17.400	12.018	9,874,232
2022-03-16	17.610	18.280	16.870	18.050	12.467	10,147,082
2022-03-15	17.900	18.240	17.170	17.170	11.859	8,551,536
2022-03-14	18.000	18.900	17.810	18.120	12.516	9,178,572
2022-03-11	17.710	19.380	17.460	18.800	12.985	18,453,404
2022-03-10	16.580	17.710	16.480	17.710	12.232	9,537,935
2022-03-09	16.880	16.880	15.600	16.100	11.120	6,250,284
2022-03-08	17.660	17.660	16.590	16.650	11.500	4,870,975
2022-03-07	17.890	17.990	17.450	17.540	12.115	3,404,847
2022-03-04	17.740	18.320	17.550	17.810	12.301	3,889,949
2022-03-03	18.130	18.550	17.970	18.040	12.460	3,859,762
2022-03-02	18.450	18.580	18.060	18.300	12.640	5,092,987
2022-03-01	18.500	18.970	18.300	18.550	12.813	6,945,072
2022-02-28	17.530	18.620	17.490	18.500	12.778	13,575,080
2022-02-25	17.500	17.880	17.440	17.740	12.253	4,922,619
2022-02-24	18.060	18.080	17.130	17.350	11.984	6,299,939
2022-02-23	17.670	18.360	17.670	17.950	12.398	10,906,358
2022-02-22	17.500	17.970	17.460	17.700	12.225	6,636,810
2022-02-21	17.320	17.720	17.260	17.710	12.232	5,163,081
2022-02-18	17.600	17.680	17.290	17.410	12.025	3,572,828
2022-02-17	17.070	18.000	16.920	17.600	12.156	12,349,516
2022-02-16	16.940	17.130	16.840	17.050	11.777	2,550,031
2022-02-15	16.660	17.300	16.570	16.960	11.714	2,723,655
2022-02-14	16.910	16.910	16.600	16.680	11.521	2,264,365
2022-02-11	17.450	17.550	16.600	16.960	11.714	6,915,524
2022-02-10	17.000	18.200	16.970	17.600	12.156	10,394,904
2022-02-09	16.830	17.180	16.800	17.040	11.770	6,190,641
2022-02-08	17.000	17.220	16.670	17.110	11.818	3,587,416
2022-02-07	16.930	17.300	16.610	17.040	11.770	3,892,089

← NewerPage 19 of 21 · 1,216 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.