Tangrenshen Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	6.510	6.620	6.410	6.430	6.396	17,634,734
2021-11-05	6.600	6.710	6.500	6.510	6.475	24,421,223
2021-11-04	6.550	6.700	6.490	6.630	6.595	36,932,016
2021-11-03	6.370	6.660	6.310	6.550	6.515	41,139,500
2021-11-02	6.260	6.370	6.210	6.350	6.316	21,194,884
2021-11-01	6.240	6.320	6.190	6.290	6.257	17,663,613
2021-10-29	6.140	6.330	6.130	6.280	6.247	17,529,833
2021-10-28	6.230	6.240	6.080	6.120	6.087	16,051,553
2021-10-27	6.220	6.350	6.190	6.290	6.257	16,950,903
2021-10-26	6.280	6.290	6.200	6.280	6.247	15,540,607
2021-10-25	6.470	6.550	6.250	6.260	6.227	25,912,371
2021-10-22	6.250	6.340	6.150	6.170	6.137	16,320,867

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.