Tianyang Hot Mel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.430 | 5.470 | 5.300 | 5.350 | 5.350 | 6,901,514 |
| 2024-10-23 | 5.380 | 5.590 | 5.330 | 5.470 | 5.470 | 13,465,857 |
| 2024-10-22 | 5.220 | 5.380 | 5.170 | 5.380 | 5.380 | 10,210,738 |
| 2024-10-21 | 5.180 | 5.480 | 5.110 | 5.230 | 5.230 | 13,550,128 |
| 2024-10-18 | 4.980 | 5.220 | 4.980 | 5.170 | 5.170 | 10,105,698 |
| 2024-10-17 | 5.090 | 5.200 | 4.980 | 4.990 | 4.990 | 7,805,158 |
| 2024-10-16 | 5.080 | 5.190 | 5.050 | 5.110 | 5.110 | 6,392,525 |
| 2024-10-15 | 5.190 | 5.230 | 5.110 | 5.110 | 5.110 | 7,410,580 |
| 2024-10-14 | 5.100 | 5.250 | 5.100 | 5.190 | 5.190 | 8,251,381 |
| 2024-10-11 | 5.390 | 5.390 | 5.030 | 5.080 | 5.080 | 9,496,367 |
| 2024-10-10 | 5.230 | 5.430 | 5.190 | 5.250 | 5.250 | 8,313,894 |
| 2024-10-09 | 5.660 | 5.670 | 5.220 | 5.230 | 5.230 | 13,287,549 |
| 2024-10-08 | 6.020 | 6.020 | 5.520 | 5.780 | 5.780 | 20,136,730 |
| 2024-09-30 | 5.210 | 5.500 | 5.050 | 5.480 | 5.480 | 18,079,356 |
| 2024-09-27 | 4.860 | 5.010 | 4.860 | 5.000 | 5.000 | 5,067,020 |
| 2024-09-26 | 4.690 | 4.850 | 4.650 | 4.840 | 4.840 | 6,076,384 |
| 2024-09-25 | 4.700 | 4.800 | 4.670 | 4.680 | 4.680 | 6,018,719 |
| 2024-09-24 | 4.430 | 4.660 | 4.420 | 4.640 | 4.640 | 6,500,340 |
| 2024-09-23 | 4.480 | 4.520 | 4.380 | 4.410 | 4.410 | 3,692,000 |
| 2024-09-20 | 4.510 | 4.530 | 4.450 | 4.470 | 4.470 | 3,055,200 |
| 2024-09-19 | 4.390 | 4.540 | 4.350 | 4.500 | 4.500 | 4,017,658 |
| 2024-09-18 | 4.510 | 4.520 | 4.290 | 4.390 | 4.390 | 4,490,724 |
| 2024-09-13 | 4.620 | 4.640 | 4.480 | 4.480 | 4.480 | 4,536,825 |
| 2024-09-12 | 4.680 | 4.780 | 4.620 | 4.630 | 4.630 | 4,265,358 |
| 2024-09-11 | 4.700 | 4.790 | 4.670 | 4.700 | 4.700 | 3,326,300 |
| 2024-09-10 | 4.670 | 4.740 | 4.630 | 4.720 | 4.720 | 3,520,967 |
| 2024-09-09 | 4.550 | 4.700 | 4.510 | 4.670 | 4.670 | 4,447,860 |
| 2024-09-06 | 4.720 | 4.750 | 4.580 | 4.590 | 4.590 | 4,561,160 |
| 2024-09-05 | 4.760 | 4.800 | 4.700 | 4.740 | 4.740 | 3,958,060 |
| 2024-09-04 | 4.740 | 4.870 | 4.720 | 4.760 | 4.760 | 4,108,028 |
| 2024-09-03 | 4.750 | 4.850 | 4.700 | 4.780 | 4.780 | 3,589,267 |
| 2024-09-02 | 4.860 | 4.890 | 4.730 | 4.750 | 4.750 | 4,535,700 |
| 2024-08-30 | 4.810 | 4.920 | 4.760 | 4.860 | 4.860 | 6,446,458 |
| 2024-08-29 | 4.710 | 4.830 | 4.710 | 4.800 | 4.800 | 4,285,000 |
| 2024-08-28 | 4.650 | 4.790 | 4.600 | 4.750 | 4.750 | 4,692,105 |
| 2024-08-27 | 4.700 | 4.920 | 4.670 | 4.690 | 4.690 | 6,546,885 |
| 2024-08-26 | 4.500 | 4.830 | 4.500 | 4.720 | 4.720 | 7,311,000 |
| 2024-08-23 | 4.550 | 4.600 | 4.450 | 4.540 | 4.540 | 5,109,000 |
| 2024-08-22 | 4.770 | 4.800 | 4.570 | 4.590 | 4.590 | 6,340,000 |
| 2024-08-21 | 4.740 | 4.820 | 4.730 | 4.770 | 4.770 | 7,056,741 |
| 2024-08-20 | 4.610 | 4.870 | 4.560 | 4.800 | 4.800 | 9,973,953 |
| 2024-08-19 | 4.530 | 4.670 | 4.420 | 4.600 | 4.600 | 6,034,760 |
| 2024-08-16 | 4.600 | 4.600 | 4.470 | 4.490 | 4.490 | 4,788,804 |
| 2024-08-15 | 4.640 | 4.660 | 4.530 | 4.580 | 4.580 | 5,751,225 |
| 2024-08-14 | 4.720 | 4.790 | 4.640 | 4.650 | 4.650 | 3,358,507 |
| 2024-08-13 | 4.700 | 4.740 | 4.590 | 4.740 | 4.740 | 3,268,400 |
| 2024-08-12 | 4.710 | 4.780 | 4.680 | 4.700 | 4.700 | 2,624,300 |
| 2024-08-09 | 4.770 | 4.840 | 4.740 | 4.740 | 4.740 | 3,943,498 |
| 2024-08-08 | 4.730 | 4.780 | 4.700 | 4.760 | 4.760 | 3,900,620 |
| 2024-08-07 | 4.790 | 4.810 | 4.690 | 4.770 | 4.770 | 5,502,100 |
| 2024-08-06 | 4.680 | 4.800 | 4.630 | 4.790 | 4.790 | 7,314,900 |
| 2024-08-05 | 4.720 | 4.800 | 4.600 | 4.610 | 4.610 | 5,059,435 |
| 2024-08-02 | 4.730 | 4.820 | 4.710 | 4.730 | 4.730 | 4,581,662 |
| 2024-08-01 | 4.730 | 4.830 | 4.730 | 4.770 | 4.770 | 6,414,200 |
| 2024-07-31 | 4.630 | 4.810 | 4.630 | 4.790 | 4.790 | 9,043,364 |
| 2024-07-30 | 4.650 | 4.750 | 4.610 | 4.670 | 4.670 | 5,325,495 |
| 2024-07-29 | 4.680 | 4.740 | 4.620 | 4.640 | 4.640 | 7,647,934 |
| 2024-07-26 | 4.600 | 4.950 | 4.570 | 4.750 | 4.750 | 12,388,576 |
| 2024-07-25 | 4.570 | 4.770 | 4.480 | 4.700 | 4.700 | 14,879,868 |
| 2024-07-24 | 4.430 | 4.870 | 4.370 | 4.780 | 4.780 | 17,861,150 |
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.