Tianyang Hot Mel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	16.660	16.890	16.140	16.560	11.438	3,532,348
2022-01-27	16.710	16.880	16.330	16.330	11.279	3,354,589
2022-01-26	16.800	17.150	16.100	16.780	11.590	5,768,137
2022-01-25	17.680	17.820	16.730	16.990	11.735	6,180,931
2022-01-24	17.100	17.850	16.850	17.450	12.053	5,772,239
2022-01-21	16.770	17.720	16.650	17.170	11.859	6,946,205
2022-01-20	17.440	17.750	16.720	16.760	11.576	5,937,444
2022-01-19	17.460	17.650	17.330	17.460	12.060	5,967,780
2022-01-18	17.850	17.980	17.400	17.500	12.087	8,304,256
2022-01-17	17.200	18.060	17.200	18.000	12.433	8,637,631
2022-01-14	17.450	17.680	17.240	17.310	11.956	3,315,783
2022-01-13	17.640	17.710	17.310	17.510	12.094	4,993,934
2022-01-12	16.640	17.720	16.640	17.690	12.219	11,246,272
2022-01-11	16.870	17.100	16.490	16.630	11.486	3,606,597
2022-01-10	16.660	16.940	16.650	16.780	11.590	3,688,724
2022-01-07	16.960	17.040	16.640	16.730	11.555	3,486,404
2022-01-06	16.840	17.180	16.770	16.960	11.714	3,799,570
2022-01-05	17.380	17.450	16.780	16.860	11.645	4,775,456
2022-01-04	17.710	17.850	17.340	17.380	12.004	5,103,616
2021-12-31	17.500	17.890	17.350	17.660	12.198	4,946,993
2021-12-30	17.510	17.940	17.290	17.500	12.087	5,345,776
2021-12-29	17.150	17.880	17.050	17.620	12.170	6,859,302
2021-12-28	17.030	17.190	16.900	17.150	11.846	2,255,338
2021-12-27	16.560	17.040	16.500	17.030	11.763	3,372,448
2021-12-24	17.060	17.150	16.590	16.720	11.549	4,253,326
2021-12-23	17.240	17.300	16.950	17.060	11.783	4,705,477
2021-12-22	17.200	17.350	16.980	17.180	11.866	3,519,691
2021-12-21	16.900	17.180	16.880	17.160	11.852	3,282,239
2021-12-20	17.220	17.250	16.840	16.860	11.645	3,711,864
2021-12-17	17.720	17.730	17.200	17.310	11.956	4,973,683
2021-12-16	18.000	18.040	17.600	17.730	12.246	4,916,938
2021-12-15	17.800	18.200	17.590	17.980	12.419	5,257,439
2021-12-14	17.710	17.950	17.530	17.800	12.295	5,054,295
2021-12-13	18.260	18.260	17.750	17.800	12.295	5,538,482
2021-12-10	17.200	18.490	17.110	18.260	12.612	10,583,781
2021-12-09	17.480	17.590	17.150	17.190	11.873	4,741,294
2021-12-08	17.290	17.750	17.100	17.350	11.984	5,203,459
2021-12-07	18.330	18.370	17.000	17.250	11.915	8,813,796
2021-12-06	18.910	19.090	17.950	18.000	12.433	10,544,879
2021-12-03	18.760	19.150	18.410	18.880	13.040	7,146,503
2021-12-02	19.880	19.880	18.500	18.700	12.916	11,791,690
2021-12-01	20.790	20.990	19.600	19.880	13.731	14,268,506
2021-11-30	20.980	21.230	20.000	20.600	14.228	23,763,096
2021-11-29	21.250	21.550	19.180	20.300	14.021	27,126,575
2021-11-26	21.010	21.190	20.640	20.920	14.450	8,662,180
2021-11-25	21.000	21.330	20.550	21.010	14.512	9,824,669
2021-11-24	20.330	21.100	19.910	21.000	14.505	11,236,590
2021-11-23	20.120	20.390	19.600	20.250	13.987	11,266,187
2021-11-22	20.300	20.660	19.870	20.180	13.938	16,171,899
2021-11-19	18.590	20.000	18.270	19.690	13.600	14,366,616
2021-11-18	18.450	18.860	18.220	18.570	12.826	8,771,326
2021-11-17	18.000	18.660	17.530	18.610	12.854	7,004,281
2021-11-16	18.990	18.990	17.900	18.070	12.481	6,752,173
2021-11-15	19.080	19.200	18.620	18.830	13.006	5,682,845
2021-11-12	18.420	19.280	18.250	19.100	13.192	10,520,909
2021-11-11	18.920	18.920	18.210	18.450	12.743	9,575,655
2021-11-10	19.520	19.520	18.440	18.920	13.068	8,078,541
2021-11-09	19.600	19.990	19.090	19.520	13.483	7,440,113
2021-11-08	18.610	20.060	18.610	19.590	13.531	10,129,758
2021-11-05	18.180	19.360	18.000	18.910	13.061	11,777,754

← NewerPage 20 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.