Tianyang Hot Mel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.920	6.980	6.860	6.970	6.970	8,237,378
2025-07-18	6.850	6.920	6.820	6.870	6.870	7,719,680
2025-07-17	6.830	6.900	6.760	6.870	6.870	7,303,798
2025-07-16	6.830	6.860	6.750	6.780	6.780	8,053,700
2025-07-15	7.100	7.130	6.720	6.820	6.820	18,353,784
2025-07-14	7.000	7.100	6.940	7.050	7.050	8,003,218
2025-07-11	6.990	7.060	6.860	6.980	6.980	9,197,980
2025-07-10	6.970	7.130	6.930	7.010	7.010	8,247,816
2025-07-09	7.150	7.180	6.970	7.000	7.000	8,734,655
2025-07-08	6.850	7.170	6.780	7.120	7.120	16,639,930
2025-07-07	6.770	6.850	6.730	6.810	6.810	4,794,200
2025-07-04	6.890	6.920	6.740	6.760	6.760	5,616,996
2025-07-03	6.900	6.960	6.850	6.880	6.880	5,047,980
2025-07-02	6.880	6.930	6.800	6.910	6.910	6,653,300
2025-07-01	6.820	6.930	6.740	6.870	6.870	8,292,800
2025-06-30	6.750	6.840	6.730	6.780	6.780	4,728,314
2025-06-27	6.700	6.780	6.670	6.740	6.740	6,379,000
2025-06-26	6.820	6.820	6.660	6.670	6.670	6,174,400
2025-06-25	6.790	6.850	6.710	6.800	6.800	7,477,398
2025-06-24	6.590	6.780	6.540	6.780	6.780	9,855,056
2025-06-23	6.420	6.540	6.340	6.530	6.530	5,180,650
2025-06-20	6.420	6.630	6.400	6.420	6.420	8,103,900
2025-06-19	6.490	6.570	6.340	6.390	6.390	6,319,700
2025-06-18	6.540	6.620	6.440	6.490	6.490	6,090,197
2025-06-17	6.580	6.620	6.480	6.590	6.590	8,768,636
2025-06-16	6.550	6.700	6.530	6.590	6.590	9,845,993
2025-06-13	6.880	6.880	6.520	6.550	6.550	12,214,470
2025-06-12	6.790	6.920	6.750	6.790	6.790	12,315,096
2025-06-11	7.060	7.290	6.770	6.880	6.880	26,098,574
2025-06-10	7.000	7.070	6.870	7.030	7.030	13,872,840
2025-06-09	6.950	7.100	6.880	6.950	6.950	18,257,971
2025-06-06	6.460	6.940	6.460	6.910	6.910	23,903,687
2025-06-05	6.560	6.560	6.420	6.500	6.500	6,692,674
2025-06-04	6.500	6.590	6.420	6.500	6.500	5,338,556
2025-06-03	6.320	6.490	6.320	6.450	6.450	4,721,200
2025-05-30	6.600	6.600	6.400	6.430	6.430	7,683,900
2025-05-29	6.460	6.650	6.430	6.630	6.630	8,599,723
2025-05-28	6.550	6.640	6.460	6.470	6.470	5,238,100
2025-05-27	6.640	6.670	6.530	6.600	6.600	4,867,223
2025-05-26	6.550	6.670	6.530	6.610	6.610	4,271,335
2025-05-23	6.660	6.750	6.560	6.570	6.570	6,689,800
2025-05-22	6.730	6.770	6.600	6.610	6.610	6,168,320
2025-05-21	6.880	6.890	6.730	6.750	6.750	6,741,540
2025-05-20	6.880	6.910	6.750	6.890	6.890	8,113,194
2025-05-19	6.830	6.960	6.760	6.880	6.880	8,050,000
2025-05-16	6.740	6.850	6.730	6.800	6.800	5,450,912
2025-05-15	6.930	6.930	6.730	6.790	6.790	6,660,348
2025-05-14	6.850	6.920	6.730	6.840	6.840	11,089,860
2025-05-13	6.900	7.000	6.800	6.880	6.880	10,951,572
2025-05-12	6.750	6.890	6.690	6.840	6.840	11,152,240
2025-05-09	6.830	6.830	6.610	6.660	6.660	8,038,600
2025-05-08	6.770	6.900	6.690	6.800	6.800	12,124,500
2025-05-07	6.880	6.940	6.660	6.730	6.730	15,410,700
2025-05-06	6.570	7.070	6.520	6.820	6.820	19,737,011
2025-04-30	6.550	6.650	6.500	6.570	6.570	10,459,743
2025-04-29	6.200	6.550	6.190	6.520	6.520	14,314,347
2025-04-28	6.260	6.450	6.150	6.250	6.250	11,685,577
2025-04-25	6.460	6.480	6.250	6.270	6.270	18,727,413
2025-04-24	6.670	6.730	6.480	6.500	6.500	14,453,414
2025-04-23	6.670	6.700	6.500	6.640	6.640	15,513,094

← NewerPage 6 of 21 · 1,213 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.