Tangel Publishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 3.900 | 4.090 | 3.900 | 3.960 | 3.960 | 49,973,917 |
| 2023-10-30 | 3.740 | 3.900 | 3.740 | 3.890 | 3.890 | 32,452,090 |
| 2023-10-27 | 3.740 | 3.790 | 3.690 | 3.780 | 3.780 | 24,029,936 |
| 2023-10-26 | 3.840 | 3.850 | 3.700 | 3.760 | 3.760 | 31,251,000 |
| 2023-10-25 | 3.800 | 3.880 | 3.790 | 3.880 | 3.880 | 25,430,600 |
| 2023-10-24 | 3.700 | 3.810 | 3.690 | 3.790 | 3.790 | 27,634,500 |
| 2023-10-23 | 3.740 | 3.790 | 3.640 | 3.660 | 3.660 | 26,013,250 |
| 2023-10-20 | 3.880 | 3.900 | 3.760 | 3.760 | 3.760 | 45,855,842 |
| 2023-10-19 | 3.790 | 4.170 | 3.780 | 3.970 | 3.970 | 69,375,991 |
| 2023-10-18 | 3.880 | 3.880 | 3.780 | 3.790 | 3.790 | 19,943,653 |
| 2023-10-17 | 3.950 | 3.950 | 3.840 | 3.890 | 3.890 | 25,910,600 |
| 2023-10-16 | 3.990 | 4.010 | 3.900 | 3.950 | 3.950 | 24,782,900 |
| 2023-10-13 | 4.060 | 4.080 | 3.960 | 3.970 | 3.970 | 29,767,000 |
| 2023-10-12 | 4.160 | 4.180 | 4.050 | 4.080 | 4.080 | 40,158,450 |
| 2023-10-11 | 4.040 | 4.270 | 3.980 | 4.170 | 4.170 | 57,185,415 |
| 2023-10-10 | 3.980 | 4.080 | 3.980 | 4.050 | 4.050 | 20,759,936 |
| 2023-10-09 | 4.090 | 4.090 | 3.970 | 3.980 | 3.980 | 23,142,891 |
| 2023-09-28 | 4.030 | 4.120 | 4.020 | 4.080 | 4.080 | 23,033,226 |
| 2023-09-27 | 4.000 | 4.060 | 3.970 | 4.010 | 4.010 | 17,373,096 |
| 2023-09-26 | 3.970 | 4.070 | 3.970 | 4.020 | 4.020 | 21,264,547 |
| 2023-09-25 | 4.040 | 4.100 | 3.950 | 3.980 | 3.980 | 24,644,400 |
| 2023-09-22 | 3.870 | 4.050 | 3.870 | 4.050 | 4.050 | 34,008,600 |
| 2023-09-21 | 3.940 | 3.970 | 3.890 | 3.890 | 3.890 | 13,541,281 |
| 2023-09-20 | 3.930 | 3.980 | 3.900 | 3.920 | 3.920 | 13,844,320 |
| 2023-09-19 | 4.020 | 4.030 | 3.930 | 3.940 | 3.940 | 18,098,300 |
| 2023-09-18 | 3.980 | 4.060 | 3.950 | 4.040 | 4.040 | 16,962,900 |
| 2023-09-15 | 4.000 | 4.050 | 3.980 | 3.990 | 3.990 | 15,394,700 |
| 2023-09-14 | 4.020 | 4.040 | 3.960 | 3.990 | 3.990 | 18,939,698 |
| 2023-09-13 | 4.080 | 4.110 | 3.990 | 4.040 | 4.040 | 24,076,078 |
| 2023-09-12 | 4.190 | 4.200 | 4.090 | 4.100 | 4.100 | 29,299,200 |
| 2023-09-11 | 4.090 | 4.250 | 4.050 | 4.210 | 4.210 | 40,699,756 |
| 2023-09-08 | 4.140 | 4.160 | 4.050 | 4.090 | 4.090 | 43,248,912 |
| 2023-09-07 | 4.230 | 4.410 | 4.190 | 4.190 | 4.190 | 55,966,280 |
| 2023-09-06 | 4.260 | 4.260 | 4.180 | 4.210 | 4.210 | 27,220,700 |
| 2023-09-05 | 4.320 | 4.360 | 4.270 | 4.290 | 4.290 | 23,640,452 |
| 2023-09-04 | 4.340 | 4.380 | 4.290 | 4.340 | 4.340 | 28,394,327 |
| 2023-09-01 | 4.420 | 4.450 | 4.320 | 4.350 | 4.350 | 25,568,400 |
| 2023-08-31 | 4.480 | 4.520 | 4.410 | 4.420 | 4.420 | 29,486,900 |
| 2023-08-30 | 4.450 | 4.590 | 4.420 | 4.530 | 4.530 | 47,370,500 |
| 2023-08-29 | 4.320 | 4.490 | 4.260 | 4.460 | 4.460 | 44,694,705 |
| 2023-08-28 | 4.420 | 4.460 | 4.290 | 4.300 | 4.300 | 47,405,755 |
| 2023-08-25 | 4.340 | 4.350 | 4.140 | 4.190 | 4.190 | 32,374,582 |
| 2023-08-24 | 4.300 | 4.440 | 4.300 | 4.370 | 4.370 | 35,975,859 |
| 2023-08-23 | 4.370 | 4.370 | 4.270 | 4.290 | 4.290 | 22,605,559 |
| 2023-08-22 | 4.260 | 4.390 | 4.250 | 4.390 | 4.390 | 34,748,331 |
| 2023-08-21 | 4.210 | 4.340 | 4.180 | 4.250 | 4.250 | 23,204,418 |
| 2023-08-18 | 4.400 | 4.430 | 4.240 | 4.250 | 4.250 | 27,443,880 |
| 2023-08-17 | 4.310 | 4.420 | 4.300 | 4.390 | 4.390 | 23,192,026 |
| 2023-08-16 | 4.430 | 4.460 | 4.310 | 4.340 | 4.340 | 27,144,499 |
| 2023-08-15 | 4.520 | 4.540 | 4.390 | 4.430 | 4.430 | 24,937,930 |
| 2023-08-14 | 4.400 | 4.530 | 4.360 | 4.530 | 4.530 | 30,930,581 |
| 2023-08-11 | 4.560 | 4.620 | 4.410 | 4.430 | 4.430 | 34,466,805 |
| 2023-08-10 | 4.530 | 4.660 | 4.530 | 4.550 | 4.550 | 30,020,250 |
| 2023-08-09 | 4.730 | 4.790 | 4.550 | 4.550 | 4.550 | 54,616,800 |
| 2023-08-08 | 4.720 | 4.920 | 4.720 | 4.810 | 4.810 | 67,433,000 |
| 2023-08-07 | 4.730 | 4.840 | 4.690 | 4.750 | 4.750 | 50,340,601 |
| 2023-08-04 | 4.610 | 4.760 | 4.600 | 4.710 | 4.710 | 45,311,590 |
| 2023-08-03 | 4.660 | 4.710 | 4.600 | 4.600 | 4.600 | 28,834,700 |
| 2023-08-02 | 4.740 | 4.740 | 4.650 | 4.690 | 4.690 | 25,391,500 |
| 2023-08-01 | 4.860 | 4.870 | 4.670 | 4.740 | 4.740 | 36,979,480 |
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.