Tianyang Hot Mel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.290 | 7.500 | 7.210 | 7.260 | 7.260 | 23,053,200 |
| 2026-07-15 | 7.270 | 8.000 | 7.010 | 7.450 | 7.450 | 32,733,452 |
| 2026-07-14 | 7.150 | 7.340 | 7.010 | 7.270 | 7.270 | 20,554,200 |
| 2026-07-13 | 7.730 | 7.930 | 7.120 | 7.150 | 7.150 | 29,597,768 |
| 2026-07-10 | 8.020 | 8.570 | 7.830 | 7.830 | 7.830 | 31,988,349 |
| 2026-07-09 | 7.970 | 8.080 | 7.600 | 7.960 | 7.960 | 22,967,465 |
| 2026-07-08 | 8.280 | 8.500 | 7.820 | 7.910 | 7.910 | 32,023,505 |
| 2026-07-07 | 8.390 | 8.850 | 8.320 | 8.410 | 8.410 | 31,673,940 |
| 2026-07-06 | 8.760 | 9.070 | 8.570 | 8.600 | 8.600 | 31,730,715 |
| 2026-07-03 | 8.750 | 8.970 | 8.530 | 8.750 | 8.750 | 47,277,446 |
| 2026-07-02 | 8.260 | 9.300 | 8.260 | 8.900 | 8.900 | 70,089,383 |
| 2026-07-01 | 8.020 | 8.510 | 7.960 | 8.510 | 8.510 | 36,726,159 |
| 2026-06-30 | 7.360 | 8.100 | 7.320 | 7.740 | 7.740 | 41,327,868 |
| 2026-06-29 | 7.470 | 7.730 | 7.200 | 7.360 | 7.360 | 29,230,763 |
| 2026-06-26 | 7.580 | 7.900 | 7.420 | 7.590 | 7.590 | 29,091,751 |
| 2026-06-25 | 7.940 | 8.100 | 7.540 | 7.630 | 7.630 | 34,610,960 |
| 2026-06-24 | 8.120 | 8.140 | 7.700 | 7.910 | 7.910 | 44,307,896 |
| 2026-06-23 | 7.800 | 8.560 | 7.730 | 8.300 | 8.300 | 60,170,672 |
| 2026-06-22 | 7.600 | 7.910 | 7.410 | 7.910 | 7.910 | 38,522,510 |
| 2026-06-18 | 7.990 | 7.990 | 7.480 | 7.760 | 7.760 | 40,029,782 |
| 2026-06-17 | 8.000 | 8.140 | 7.900 | 8.050 | 8.050 | 40,119,150 |
| 2026-06-16 | 8.390 | 8.560 | 8.040 | 8.160 | 8.160 | 45,514,583 |
| 2026-06-15 | 8.540 | 8.770 | 8.210 | 8.370 | 8.370 | 53,105,581 |
| 2026-06-12 | 8.850 | 9.230 | 8.390 | 8.540 | 8.540 | 52,655,645 |
| 2026-06-11 | 8.660 | 8.910 | 8.500 | 8.840 | 8.840 | 65,345,904 |
| 2026-06-10 | 8.500 | 9.280 | 8.310 | 9.000 | 9.000 | 112,006,453 |
| 2026-06-09 | 7.590 | 8.530 | 7.350 | 8.530 | 8.530 | 89,451,040 |
| 2026-06-08 | 7.750 | 8.210 | 7.750 | 7.750 | 7.750 | 91,019,487 |
| 2026-06-05 | 10.150 | 10.350 | 8.540 | 8.610 | 8.610 | 146,545,589 |
| 2026-06-04 | 8.550 | 9.410 | 8.250 | 9.410 | 9.410 | 89,464,662 |
| 2026-06-03 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 11,836,621 |
| 2026-06-02 | 7.100 | 7.770 | 6.900 | 7.770 | 7.770 | 46,527,667 |
| 2026-06-01 | 6.430 | 7.060 | 6.430 | 7.060 | 7.060 | 12,760,812 |
| 2026-05-29 | 6.750 | 6.810 | 6.360 | 6.420 | 6.420 | 16,268,964 |
| 2026-05-28 | 6.850 | 7.030 | 6.620 | 6.800 | 6.800 | 14,642,891 |
| 2026-05-27 | 7.010 | 7.270 | 6.820 | 6.860 | 6.860 | 20,917,959 |
| 2026-05-26 | 6.990 | 7.350 | 6.850 | 7.000 | 7.000 | 26,033,423 |
| 2026-05-25 | 6.960 | 7.450 | 6.760 | 7.220 | 7.220 | 25,128,006 |
| 2026-05-22 | 6.670 | 7.030 | 6.550 | 6.940 | 6.940 | 11,451,084 |
| 2026-05-21 | 6.940 | 7.080 | 6.630 | 6.640 | 6.640 | 10,623,730 |
| 2026-05-20 | 6.930 | 6.930 | 6.810 | 6.860 | 6.860 | 5,549,860 |
| 2026-05-19 | 6.930 | 7.050 | 6.850 | 6.990 | 6.990 | 8,500,970 |
| 2026-05-18 | 6.960 | 6.980 | 6.800 | 6.890 | 6.890 | 8,881,220 |
| 2026-05-15 | 7.050 | 7.140 | 6.880 | 6.960 | 6.960 | 8,631,831 |
| 2026-05-14 | 7.100 | 7.160 | 6.960 | 7.080 | 7.080 | 7,216,648 |
| 2026-05-13 | 7.080 | 7.140 | 6.960 | 7.030 | 7.030 | 8,077,571 |
| 2026-05-12 | 7.190 | 7.190 | 6.920 | 7.060 | 7.060 | 10,181,071 |
| 2026-05-11 | 7.280 | 7.300 | 7.120 | 7.190 | 7.190 | 8,677,546 |
| 2026-05-08 | 7.210 | 7.310 | 7.170 | 7.200 | 7.200 | 7,659,255 |
| 2026-05-07 | 7.400 | 7.430 | 7.210 | 7.230 | 7.230 | 12,325,368 |
| 2026-05-06 | 7.420 | 7.480 | 7.320 | 7.390 | 7.390 | 8,529,127 |
| 2026-04-30 | 7.400 | 7.520 | 7.320 | 7.400 | 7.400 | 7,193,920 |
| 2026-04-29 | 7.270 | 7.430 | 7.260 | 7.400 | 7.400 | 9,402,274 |
| 2026-04-28 | 7.280 | 7.450 | 7.240 | 7.320 | 7.320 | 7,783,460 |
| 2026-04-27 | 7.180 | 7.320 | 7.070 | 7.280 | 7.280 | 10,089,829 |
| 2026-04-24 | 7.240 | 7.260 | 7.000 | 7.130 | 7.130 | 10,117,400 |
| 2026-04-23 | 7.220 | 7.430 | 7.190 | 7.240 | 7.240 | 12,817,316 |
| 2026-04-22 | 7.080 | 7.280 | 7.000 | 7.150 | 7.150 | 7,335,500 |
| 2026-04-21 | 7.040 | 7.150 | 6.960 | 7.100 | 7.100 | 5,433,000 |
| 2026-04-20 | 6.900 | 7.230 | 6.850 | 7.080 | 7.080 | 9,430,500 |
← NewerPage 2 of 2 · 120 trading days
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.