Tangel Publishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 4.580 | 4.860 | 4.530 | 4.810 | 4.810 | 62,127,897 |
| 2023-07-28 | 4.620 | 4.640 | 4.520 | 4.580 | 4.580 | 40,008,478 |
| 2023-07-27 | 4.700 | 4.730 | 4.620 | 4.630 | 4.630 | 31,752,916 |
| 2023-07-26 | 4.900 | 4.900 | 4.660 | 4.680 | 4.680 | 51,463,400 |
| 2023-07-25 | 4.860 | 4.960 | 4.810 | 4.910 | 4.910 | 45,908,472 |
| 2023-07-24 | 4.770 | 4.860 | 4.700 | 4.810 | 4.810 | 28,604,350 |
| 2023-07-21 | 4.750 | 4.840 | 4.700 | 4.770 | 4.770 | 31,991,083 |
| 2023-07-20 | 4.840 | 4.860 | 4.730 | 4.750 | 4.750 | 33,538,306 |
| 2023-07-19 | 4.800 | 4.920 | 4.750 | 4.840 | 4.840 | 34,379,722 |
| 2023-07-18 | 4.920 | 4.950 | 4.770 | 4.790 | 4.790 | 39,105,236 |
| 2023-07-17 | 5.070 | 5.070 | 4.840 | 4.880 | 4.880 | 50,246,000 |
| 2023-07-14 | 4.880 | 5.150 | 4.870 | 5.030 | 5.030 | 78,693,496 |
| 2023-07-13 | 4.820 | 4.940 | 4.700 | 4.910 | 4.910 | 72,880,900 |
| 2023-07-12 | 5.050 | 5.100 | 4.770 | 4.800 | 4.800 | 89,289,533 |
| 2023-07-11 | 5.190 | 5.280 | 5.060 | 5.090 | 5.090 | 59,163,374 |
| 2023-07-10 | 5.180 | 5.240 | 5.110 | 5.220 | 5.220 | 50,634,330 |
| 2023-07-07 | 5.190 | 5.240 | 4.940 | 5.170 | 5.170 | 74,565,217 |
| 2023-07-06 | 5.070 | 5.340 | 5.060 | 5.240 | 5.240 | 91,978,592 |
| 2023-07-05 | 5.120 | 5.200 | 5.010 | 5.060 | 5.060 | 54,023,154 |
| 2023-07-04 | 5.170 | 5.260 | 5.090 | 5.150 | 5.150 | 70,808,471 |
| 2023-07-03 | 5.510 | 5.540 | 5.060 | 5.150 | 5.150 | 96,159,539 |
| 2023-06-30 | 5.860 | 5.940 | 5.490 | 5.520 | 5.520 | 113,162,087 |
| 2023-06-29 | 5.860 | 6.150 | 5.790 | 5.970 | 5.970 | 74,320,723 |
| 2023-06-28 | 6.010 | 6.110 | 5.500 | 5.850 | 5.850 | 96,266,801 |
| 2023-06-27 | 6.040 | 6.250 | 5.810 | 6.100 | 6.100 | 96,061,505 |
| 2023-06-26 | 6.260 | 6.690 | 6.040 | 6.200 | 6.200 | 105,244,344 |
| 2023-06-21 | 6.500 | 6.900 | 6.430 | 6.430 | 6.430 | 130,795,731 |
| 2023-06-20 | 6.800 | 7.130 | 6.610 | 6.750 | 6.750 | 176,461,640 |
| 2023-06-19 | 6.660 | 6.780 | 6.320 | 6.530 | 6.530 | 174,982,270 |
| 2023-06-16 | 5.990 | 6.780 | 5.880 | 6.450 | 6.450 | 213,842,447 |
| 2023-06-15 | 6.180 | 6.410 | 5.960 | 6.060 | 6.060 | 207,330,227 |
| 2023-06-14 | 5.620 | 6.720 | 5.610 | 6.380 | 6.380 | 270,334,645 |
| 2023-06-13 | 5.500 | 5.770 | 5.420 | 5.600 | 5.600 | 116,308,811 |
| 2023-06-12 | 5.670 | 5.810 | 5.520 | 5.540 | 5.540 | 109,597,410 |
| 2023-06-09 | 5.620 | 5.850 | 5.400 | 5.750 | 5.750 | 143,230,600 |
| 2023-06-08 | 5.760 | 5.930 | 5.450 | 5.660 | 5.660 | 145,825,195 |
| 2023-06-07 | 5.670 | 6.280 | 5.560 | 5.920 | 5.920 | 201,833,817 |
| 2023-06-06 | 5.490 | 5.980 | 5.430 | 5.770 | 5.770 | 233,041,939 |
| 2023-06-05 | 5.210 | 5.670 | 5.170 | 5.560 | 5.560 | 181,236,419 |
| 2023-06-02 | 5.330 | 5.590 | 5.250 | 5.280 | 5.280 | 154,052,024 |
| 2023-06-01 | 4.940 | 5.390 | 4.930 | 5.280 | 5.280 | 181,921,655 |
| 2023-05-31 | 5.160 | 5.170 | 4.910 | 4.960 | 4.960 | 148,695,266 |
| 2023-05-30 | 4.600 | 5.380 | 4.500 | 5.180 | 5.180 | 226,659,150 |
| 2023-05-29 | 4.500 | 4.710 | 4.470 | 4.610 | 4.610 | 122,924,095 |
| 2023-05-26 | 4.500 | 4.550 | 4.390 | 4.490 | 4.490 | 76,495,947 |
| 2023-05-25 | 4.660 | 4.800 | 4.460 | 4.550 | 4.550 | 78,998,872 |
| 2023-05-24 | 4.710 | 4.750 | 4.580 | 4.680 | 4.680 | 76,866,209 |
| 2023-05-23 | 4.940 | 4.960 | 4.680 | 4.700 | 4.700 | 49,711,350 |
| 2023-05-22 | 5.010 | 5.020 | 4.780 | 4.880 | 4.880 | 64,660,968 |
| 2023-05-19 | 5.300 | 5.380 | 5.000 | 5.030 | 5.030 | 85,363,510 |
| 2023-05-18 | 5.060 | 5.420 | 4.890 | 5.300 | 5.300 | 134,386,070 |
| 2023-05-17 | 5.180 | 5.280 | 4.970 | 5.030 | 5.030 | 90,747,041 |
| 2023-05-16 | 5.860 | 5.880 | 5.070 | 5.110 | 5.110 | 165,374,467 |
| 2023-05-15 | 6.450 | 6.540 | 5.750 | 5.850 | 5.850 | 147,989,185 |
| 2023-05-12 | 6.600 | 6.880 | 6.260 | 6.440 | 6.440 | 126,119,930 |
| 2023-05-11 | 7.200 | 7.330 | 6.680 | 6.740 | 6.740 | 123,392,771 |
| 2023-05-10 | 6.800 | 7.780 | 6.800 | 6.980 | 6.980 | 179,466,428 |
| 2023-05-09 | 6.530 | 7.050 | 6.290 | 6.750 | 6.750 | 114,697,925 |
| 2023-05-08 | 6.700 | 7.410 | 6.600 | 6.870 | 6.870 | 135,755,344 |
| 2023-05-05 | 6.810 | 7.020 | 6.480 | 6.880 | 6.880 | 121,959,237 |
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.