Tianyang Hot Mel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.900	7.230	6.850	7.080	7.080	9,430,500
2026-04-17	6.850	6.970	6.750	6.900	6.900	5,900,820
2026-04-16	6.680	6.900	6.630	6.850	6.850	5,431,494
2026-04-15	6.760	6.840	6.680	6.690	6.690	4,431,120
2026-04-14	6.800	6.800	6.670	6.750	6.750	4,435,437
2026-04-13	6.820	6.830	6.700	6.740	6.740	4,126,100
2026-04-10	6.810	6.890	6.780	6.820	6.820	4,389,600
2026-04-09	6.890	6.890	6.760	6.780	6.780	4,308,554
2026-04-08	6.860	6.950	6.790	6.870	6.870	6,062,400
2026-04-07	6.480	6.710	6.410	6.690	6.690	5,275,200
2026-04-03	6.710	6.760	6.440	6.470	6.470	5,639,700
2026-04-02	6.720	6.850	6.640	6.710	6.710	4,786,796
2026-04-01	6.720	6.850	6.700	6.780	6.780	5,064,154
2026-03-31	6.910	6.920	6.650	6.660	6.660	4,460,188
2026-03-30	6.770	6.890	6.680	6.850	6.850	5,266,700
2026-03-27	6.630	6.820	6.570	6.780	6.780	5,243,712
2026-03-26	6.770	6.920	6.620	6.660	6.660	5,662,153
2026-03-25	6.510	6.840	6.510	6.790	6.790	6,112,425
2026-03-24	6.570	6.670	6.370	6.650	6.650	7,882,821
2026-03-23	6.500	6.790	6.340	6.400	6.400	10,057,139
2026-03-20	7.160	7.160	6.880	6.900	6.900	7,680,100
2026-03-19	7.280	7.300	7.030	7.140	7.140	8,012,600
2026-03-18	7.260	7.320	7.180	7.320	7.320	6,346,148
2026-03-17	7.430	7.480	7.210	7.240	7.240	9,724,486
2026-03-16	7.360	7.460	7.330	7.440	7.440	6,510,100
2026-03-13	7.400	7.500	7.340	7.360	7.360	6,943,500
2026-03-12	7.550	7.600	7.410	7.420	7.420	7,789,908
2026-03-11	7.630	7.730	7.550	7.550	7.550	8,636,511
2026-03-10	7.590	7.700	7.560	7.650	7.650	7,938,498
2026-03-09	7.670	7.730	7.520	7.560	7.560	9,760,669
2026-03-06	7.580	7.700	7.560	7.670	7.670	7,576,720
2026-03-05	7.670	7.770	7.550	7.580	7.580	7,872,349
2026-03-04	7.470	7.640	7.450	7.540	7.540	9,369,291
2026-03-03	7.790	7.860	7.510	7.550	7.550	16,696,070
2026-03-02	7.910	7.980	7.680	7.810	7.810	11,239,691
2026-02-27	8.000	8.170	7.980	8.010	8.010	10,768,296
2026-02-26	8.280	8.300	7.970	8.050	8.050	14,311,500
2026-02-25	8.150	8.530	8.110	8.200	8.200	28,402,265
2026-02-24	7.490	8.210	7.490	8.090	8.090	28,659,492
2026-02-13	7.520	7.650	7.460	7.460	7.460	5,293,502
2026-02-12	7.710	7.710	7.480	7.520	7.520	7,667,960
2026-02-11	7.720	7.800	7.690	7.700	7.700	5,777,400
2026-02-10	7.750	7.830	7.680	7.720	7.720	6,592,928
2026-02-09	7.580	7.810	7.580	7.710	7.710	11,171,160
2026-02-06	7.430	7.560	7.360	7.500	7.500	5,744,493
2026-02-05	7.560	7.600	7.420	7.430	7.430	6,004,600
2026-02-04	7.530	7.630	7.500	7.600	7.600	7,389,739
2026-02-03	7.480	7.590	7.370	7.540	7.540	6,674,700
2026-02-02	7.590	7.640	7.360	7.440	7.440	9,998,600
2026-01-30	7.550	7.570	7.340	7.540	7.540	9,390,731
2026-01-29	7.600	7.680	7.490	7.520	7.520	6,359,151
2026-01-28	7.790	7.790	7.590	7.640	7.640	7,313,691
2026-01-27	7.780	7.850	7.370	7.750	7.750	14,257,095
2026-01-26	7.980	8.020	7.730	7.770	7.770	13,268,420
2026-01-23	7.670	8.050	7.630	7.970	7.970	16,192,987
2026-01-22	7.820	7.870	7.600	7.680	7.680	17,486,707
2026-01-21	7.620	8.070	7.580	7.970	7.970	18,078,878
2026-01-20	7.570	7.680	7.520	7.580	7.580	7,462,961
2026-01-19	7.430	7.520	7.370	7.510	7.510	6,561,325
2026-01-16	7.460	7.470	7.340	7.420	7.420	7,157,083

← NewerPage 3 of 21 · 1,215 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.