Tangel Publishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.930 | 2.940 | 2.800 | 2.850 | 2.850 | 27,343,679 |
| 2024-04-29 | 2.790 | 2.930 | 2.790 | 2.930 | 2.930 | 24,025,842 |
| 2024-04-26 | 2.660 | 2.820 | 2.660 | 2.800 | 2.800 | 26,458,646 |
| 2024-04-25 | 2.660 | 2.730 | 2.640 | 2.690 | 2.690 | 19,308,180 |
| 2024-04-24 | 2.580 | 2.670 | 2.570 | 2.660 | 2.660 | 19,052,064 |
| 2024-04-23 | 2.550 | 2.610 | 2.510 | 2.580 | 2.580 | 15,351,092 |
| 2024-04-22 | 2.540 | 2.590 | 2.470 | 2.530 | 2.530 | 15,572,207 |
| 2024-04-19 | 2.610 | 2.650 | 2.530 | 2.560 | 2.560 | 17,445,300 |
| 2024-04-18 | 2.690 | 2.710 | 2.590 | 2.630 | 2.630 | 23,535,044 |
| 2024-04-17 | 2.440 | 2.710 | 2.440 | 2.700 | 2.700 | 32,584,502 |
| 2024-04-16 | 2.650 | 2.650 | 2.410 | 2.420 | 2.420 | 33,553,100 |
| 2024-04-15 | 2.850 | 2.880 | 2.630 | 2.680 | 2.680 | 29,097,279 |
| 2024-04-12 | 2.940 | 2.980 | 2.870 | 2.880 | 2.880 | 16,830,300 |
| 2024-04-11 | 2.880 | 3.010 | 2.870 | 2.950 | 2.950 | 21,532,304 |
| 2024-04-10 | 3.010 | 3.050 | 2.880 | 2.910 | 2.910 | 24,931,500 |
| 2024-04-09 | 3.000 | 3.070 | 2.970 | 3.050 | 3.050 | 21,040,436 |
| 2024-04-08 | 3.110 | 3.120 | 2.980 | 2.990 | 2.990 | 28,683,093 |
| 2024-04-03 | 3.230 | 3.230 | 3.110 | 3.120 | 3.120 | 23,736,536 |
| 2024-04-02 | 3.320 | 3.330 | 3.190 | 3.230 | 3.230 | 26,465,400 |
| 2024-04-01 | 3.210 | 3.320 | 3.210 | 3.310 | 3.310 | 28,521,600 |
| 2024-03-29 | 3.250 | 3.260 | 3.150 | 3.200 | 3.200 | 18,021,686 |
| 2024-03-28 | 3.110 | 3.300 | 3.110 | 3.270 | 3.270 | 33,674,552 |
| 2024-03-27 | 3.330 | 3.380 | 3.140 | 3.160 | 3.160 | 36,196,360 |
| 2024-03-26 | 3.410 | 3.440 | 3.280 | 3.340 | 3.340 | 35,111,200 |
| 2024-03-25 | 3.640 | 3.660 | 3.390 | 3.410 | 3.410 | 49,746,790 |
| 2024-03-22 | 3.540 | 3.690 | 3.450 | 3.640 | 3.640 | 71,613,203 |
| 2024-03-21 | 3.530 | 3.680 | 3.520 | 3.590 | 3.590 | 65,387,707 |
| 2024-03-20 | 3.360 | 3.520 | 3.350 | 3.510 | 3.510 | 54,770,933 |
| 2024-03-19 | 3.360 | 3.480 | 3.340 | 3.370 | 3.370 | 42,499,300 |
| 2024-03-18 | 3.260 | 3.380 | 3.250 | 3.380 | 3.380 | 43,294,400 |
| 2024-03-15 | 3.290 | 3.310 | 3.200 | 3.280 | 3.280 | 34,080,000 |
| 2024-03-14 | 3.300 | 3.340 | 3.210 | 3.290 | 3.290 | 56,411,901 |
| 2024-03-13 | 3.280 | 3.690 | 3.250 | 3.410 | 3.410 | 86,358,403 |
| 2024-03-12 | 3.230 | 3.330 | 3.210 | 3.260 | 3.260 | 32,233,800 |
| 2024-03-11 | 3.110 | 3.200 | 3.070 | 3.190 | 3.190 | 24,295,543 |
| 2024-03-08 | 3.060 | 3.130 | 3.050 | 3.110 | 3.110 | 18,901,856 |
| 2024-03-07 | 3.170 | 3.180 | 3.060 | 3.060 | 3.060 | 27,912,252 |
| 2024-03-06 | 3.170 | 3.230 | 3.100 | 3.140 | 3.140 | 27,914,790 |
| 2024-03-05 | 3.240 | 3.270 | 3.160 | 3.170 | 3.170 | 31,413,956 |
| 2024-03-04 | 3.250 | 3.270 | 3.120 | 3.240 | 3.240 | 36,042,252 |
| 2024-03-01 | 3.210 | 3.280 | 3.170 | 3.250 | 3.250 | 41,575,865 |
| 2024-02-29 | 2.980 | 3.180 | 2.930 | 3.180 | 3.180 | 55,479,500 |
| 2024-02-28 | 3.460 | 3.600 | 3.060 | 3.070 | 3.070 | 81,672,000 |
| 2024-02-27 | 3.250 | 3.370 | 3.210 | 3.370 | 3.370 | 43,442,033 |
| 2024-02-26 | 3.160 | 3.320 | 3.100 | 3.270 | 3.270 | 54,767,603 |
| 2024-02-23 | 3.020 | 3.190 | 3.000 | 3.190 | 3.190 | 49,113,780 |
| 2024-02-22 | 2.960 | 3.030 | 2.920 | 3.030 | 3.030 | 35,738,300 |
| 2024-02-21 | 2.860 | 3.050 | 2.830 | 2.960 | 2.960 | 43,958,300 |
| 2024-02-20 | 2.760 | 2.980 | 2.750 | 2.890 | 2.890 | 43,345,745 |
| 2024-02-19 | 2.680 | 2.830 | 2.680 | 2.820 | 2.820 | 45,841,412 |
| 2024-02-08 | 2.400 | 2.630 | 2.380 | 2.610 | 2.610 | 42,114,927 |
| 2024-02-07 | 2.540 | 2.540 | 2.270 | 2.390 | 2.390 | 45,795,228 |
| 2024-02-06 | 2.420 | 2.630 | 2.210 | 2.530 | 2.530 | 51,875,697 |
| 2024-02-05 | 2.810 | 2.820 | 2.400 | 2.480 | 2.480 | 53,041,316 |
| 2024-02-02 | 2.940 | 3.080 | 2.730 | 2.830 | 2.830 | 42,744,012 |
| 2024-02-01 | 2.950 | 3.020 | 2.840 | 2.910 | 2.910 | 32,455,296 |
| 2024-01-31 | 3.140 | 3.200 | 2.980 | 2.990 | 2.990 | 31,488,005 |
| 2024-01-30 | 3.250 | 3.290 | 3.140 | 3.150 | 3.150 | 28,594,200 |
| 2024-01-29 | 3.470 | 3.480 | 3.290 | 3.300 | 3.300 | 27,439,800 |
| 2024-01-26 | 3.430 | 3.580 | 3.410 | 3.470 | 3.470 | 42,459,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.