Tangel Publishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.290 | 3.310 | 3.150 | 3.300 | 3.300 | 32,524,977 |
| 2024-01-23 | 3.220 | 3.310 | 3.150 | 3.290 | 3.290 | 28,790,156 |
| 2024-01-22 | 3.470 | 3.470 | 3.180 | 3.220 | 3.220 | 33,832,450 |
| 2024-01-19 | 3.430 | 3.570 | 3.430 | 3.460 | 3.460 | 40,852,100 |
| 2024-01-18 | 3.390 | 3.450 | 3.320 | 3.430 | 3.430 | 24,213,405 |
| 2024-01-17 | 3.470 | 3.500 | 3.400 | 3.410 | 3.410 | 15,884,000 |
| 2024-01-16 | 3.520 | 3.540 | 3.430 | 3.490 | 3.490 | 23,730,100 |
| 2024-01-15 | 3.550 | 3.590 | 3.520 | 3.530 | 3.530 | 17,023,000 |
| 2024-01-12 | 3.670 | 3.700 | 3.550 | 3.550 | 3.550 | 27,811,500 |
| 2024-01-11 | 3.570 | 3.690 | 3.540 | 3.680 | 3.680 | 25,387,500 |
| 2024-01-10 | 3.690 | 3.690 | 3.550 | 3.570 | 3.570 | 22,578,600 |
| 2024-01-09 | 3.680 | 3.770 | 3.640 | 3.680 | 3.680 | 25,334,200 |
| 2024-01-08 | 3.670 | 3.720 | 3.630 | 3.650 | 3.650 | 21,990,600 |
| 2024-01-05 | 3.760 | 3.760 | 3.640 | 3.670 | 3.670 | 29,485,500 |
| 2024-01-04 | 3.790 | 3.810 | 3.710 | 3.770 | 3.770 | 25,863,038 |
| 2024-01-03 | 3.780 | 3.880 | 3.710 | 3.820 | 3.820 | 44,550,180 |
| 2024-01-02 | 3.830 | 3.950 | 3.770 | 3.770 | 3.770 | 50,473,383 |
| 2023-12-29 | 3.620 | 3.820 | 3.610 | 3.770 | 3.770 | 52,648,940 |
| 2023-12-28 | 3.590 | 3.650 | 3.500 | 3.630 | 3.630 | 45,744,370 |
| 2023-12-27 | 3.680 | 3.740 | 3.590 | 3.610 | 3.610 | 42,959,070 |
| 2023-12-26 | 3.820 | 3.850 | 3.640 | 3.670 | 3.670 | 38,726,256 |
| 2023-12-25 | 3.880 | 3.980 | 3.720 | 3.790 | 3.790 | 58,146,100 |
| 2023-12-22 | 4.400 | 4.440 | 3.900 | 3.940 | 3.940 | 106,253,188 |
| 2023-12-21 | 4.310 | 4.490 | 4.300 | 4.430 | 4.430 | 47,340,309 |
| 2023-12-20 | 4.570 | 4.610 | 4.350 | 4.390 | 4.390 | 58,446,742 |
| 2023-12-19 | 4.500 | 4.660 | 4.500 | 4.570 | 4.570 | 52,824,896 |
| 2023-12-18 | 4.730 | 4.780 | 4.500 | 4.540 | 4.540 | 55,563,138 |
| 2023-12-15 | 4.610 | 4.800 | 4.510 | 4.710 | 4.710 | 93,616,462 |
| 2023-12-14 | 4.780 | 4.860 | 4.650 | 4.660 | 4.660 | 108,151,341 |
| 2023-12-13 | 4.780 | 5.110 | 4.780 | 4.840 | 4.840 | 171,660,433 |
| 2023-12-12 | 4.680 | 5.450 | 4.670 | 4.930 | 4.930 | 196,219,969 |
| 2023-12-11 | 4.470 | 4.660 | 4.410 | 4.620 | 4.620 | 81,080,155 |
| 2023-12-08 | 4.530 | 4.580 | 4.430 | 4.450 | 4.450 | 54,360,848 |
| 2023-12-07 | 4.540 | 4.670 | 4.520 | 4.560 | 4.560 | 78,302,562 |
| 2023-12-06 | 4.340 | 4.580 | 4.200 | 4.540 | 4.540 | 69,955,183 |
| 2023-12-05 | 4.490 | 4.510 | 4.310 | 4.320 | 4.320 | 36,440,170 |
| 2023-12-04 | 4.490 | 4.590 | 4.440 | 4.500 | 4.500 | 65,846,926 |
| 2023-12-01 | 4.140 | 4.580 | 4.130 | 4.490 | 4.490 | 92,304,307 |
| 2023-11-30 | 4.160 | 4.170 | 4.090 | 4.130 | 4.130 | 20,315,800 |
| 2023-11-29 | 4.200 | 4.220 | 4.130 | 4.140 | 4.140 | 20,283,700 |
| 2023-11-28 | 4.190 | 4.230 | 4.120 | 4.210 | 4.210 | 22,739,900 |
| 2023-11-27 | 4.280 | 4.280 | 4.160 | 4.190 | 4.190 | 28,598,100 |
| 2023-11-24 | 4.350 | 4.420 | 4.260 | 4.280 | 4.280 | 30,540,900 |
| 2023-11-23 | 4.420 | 4.420 | 4.310 | 4.360 | 4.360 | 37,722,056 |
| 2023-11-22 | 4.420 | 4.530 | 4.400 | 4.410 | 4.410 | 54,426,378 |
| 2023-11-21 | 4.370 | 4.540 | 4.370 | 4.450 | 4.450 | 75,782,362 |
| 2023-11-20 | 4.320 | 4.440 | 4.320 | 4.370 | 4.370 | 42,486,036 |
| 2023-11-17 | 4.350 | 4.440 | 4.290 | 4.380 | 4.380 | 62,670,210 |
| 2023-11-16 | 4.180 | 4.380 | 4.160 | 4.320 | 4.320 | 65,217,999 |
| 2023-11-15 | 4.260 | 4.320 | 4.190 | 4.200 | 4.200 | 31,964,811 |
| 2023-11-14 | 4.220 | 4.280 | 4.190 | 4.240 | 4.240 | 35,888,940 |
| 2023-11-13 | 4.160 | 4.320 | 4.160 | 4.230 | 4.230 | 51,332,831 |
| 2023-11-10 | 4.250 | 4.290 | 4.110 | 4.140 | 4.140 | 55,371,943 |
| 2023-11-09 | 4.430 | 4.510 | 4.250 | 4.300 | 4.300 | 77,370,545 |
| 2023-11-08 | 4.320 | 4.500 | 4.280 | 4.430 | 4.430 | 95,627,748 |
| 2023-11-07 | 4.330 | 4.430 | 4.270 | 4.310 | 4.310 | 79,814,091 |
| 2023-11-06 | 4.100 | 4.330 | 4.100 | 4.330 | 4.330 | 74,771,908 |
| 2023-11-03 | 4.140 | 4.140 | 4.000 | 4.070 | 4.070 | 54,112,538 |
| 2023-11-02 | 4.030 | 4.240 | 3.980 | 4.140 | 4.140 | 84,208,118 |
| 2023-11-01 | 3.940 | 4.150 | 3.920 | 4.000 | 4.000 | 46,792,100 |
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.