Tangel Publishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 6.810 | 7.020 | 6.480 | 6.880 | 6.880 | 121,959,237 |
| 2023-05-04 | 6.190 | 7.200 | 6.050 | 7.150 | 7.150 | 201,010,232 |
| 2023-04-28 | 5.330 | 6.480 | 5.330 | 6.210 | 6.210 | 213,018,512 |
| 2023-04-27 | 5.540 | 5.880 | 5.250 | 5.530 | 5.530 | 185,240,477 |
| 2023-04-26 | 5.050 | 5.590 | 4.930 | 5.580 | 5.580 | 215,818,802 |
| 2023-04-25 | 4.720 | 5.300 | 4.720 | 5.150 | 5.150 | 189,166,080 |
| 2023-04-24 | 4.570 | 4.930 | 4.420 | 4.800 | 4.800 | 133,706,855 |
| 2023-04-21 | 4.800 | 5.040 | 4.570 | 4.590 | 4.590 | 121,803,706 |
| 2023-04-20 | 4.630 | 4.850 | 4.510 | 4.850 | 4.850 | 141,219,659 |
| 2023-04-19 | 4.500 | 4.980 | 4.430 | 4.800 | 4.800 | 158,530,475 |
| 2023-04-18 | 4.610 | 4.670 | 4.350 | 4.550 | 4.550 | 108,012,266 |
| 2023-04-17 | 4.750 | 4.810 | 4.500 | 4.660 | 4.660 | 159,118,352 |
| 2023-04-14 | 4.450 | 5.360 | 4.450 | 4.990 | 4.990 | 227,287,271 |
| 2023-04-13 | 4.400 | 4.720 | 4.400 | 4.550 | 4.550 | 190,948,599 |
| 2023-04-12 | 4.110 | 4.610 | 4.030 | 4.380 | 4.380 | 167,937,014 |
| 2023-04-11 | 3.780 | 4.130 | 3.740 | 4.080 | 4.080 | 105,533,911 |
| 2023-04-10 | 3.910 | 4.000 | 3.740 | 3.760 | 3.760 | 58,408,502 |
| 2023-04-07 | 3.810 | 3.950 | 3.690 | 3.900 | 3.900 | 49,883,220 |
| 2023-04-06 | 3.910 | 3.910 | 3.760 | 3.800 | 3.800 | 37,136,114 |
| 2023-04-04 | 3.960 | 4.100 | 3.890 | 3.920 | 3.920 | 53,903,910 |
| 2023-04-03 | 3.900 | 4.000 | 3.870 | 3.990 | 3.990 | 52,479,306 |
| 2023-03-31 | 3.750 | 3.930 | 3.710 | 3.910 | 3.910 | 52,059,200 |
| 2023-03-30 | 3.840 | 3.860 | 3.710 | 3.720 | 3.720 | 25,439,758 |
| 2023-03-29 | 3.820 | 3.880 | 3.760 | 3.820 | 3.820 | 28,640,426 |
| 2023-03-28 | 3.900 | 3.920 | 3.800 | 3.840 | 3.840 | 34,311,828 |
| 2023-03-27 | 3.940 | 3.950 | 3.780 | 3.910 | 3.910 | 47,928,862 |
| 2023-03-24 | 3.850 | 3.940 | 3.810 | 3.910 | 3.910 | 49,219,499 |
| 2023-03-23 | 3.830 | 3.890 | 3.800 | 3.840 | 3.840 | 37,212,856 |
| 2023-03-22 | 3.820 | 3.890 | 3.760 | 3.870 | 3.870 | 50,936,540 |
| 2023-03-21 | 3.690 | 3.820 | 3.690 | 3.810 | 3.810 | 43,321,232 |
| 2023-03-20 | 3.730 | 3.820 | 3.700 | 3.720 | 3.720 | 44,960,600 |
| 2023-03-17 | 3.530 | 3.740 | 3.530 | 3.730 | 3.730 | 56,943,112 |
| 2023-03-16 | 3.550 | 3.570 | 3.460 | 3.510 | 3.510 | 21,697,061 |
| 2023-03-15 | 3.590 | 3.640 | 3.520 | 3.560 | 3.560 | 21,318,504 |
| 2023-03-14 | 3.630 | 3.680 | 3.540 | 3.570 | 3.570 | 23,168,500 |
| 2023-03-13 | 3.630 | 3.660 | 3.540 | 3.650 | 3.650 | 25,827,200 |
| 2023-03-10 | 3.600 | 3.690 | 3.580 | 3.640 | 3.640 | 29,198,300 |
| 2023-03-09 | 3.600 | 3.650 | 3.530 | 3.640 | 3.640 | 21,980,774 |
| 2023-03-08 | 3.520 | 3.600 | 3.510 | 3.580 | 3.580 | 20,488,211 |
| 2023-03-07 | 3.610 | 3.640 | 3.510 | 3.510 | 3.510 | 24,509,417 |
| 2023-03-06 | 3.680 | 3.700 | 3.590 | 3.600 | 3.600 | 24,177,400 |
| 2023-03-03 | 3.720 | 3.750 | 3.620 | 3.690 | 3.690 | 32,442,307 |
| 2023-03-02 | 3.660 | 3.740 | 3.620 | 3.720 | 3.720 | 55,831,580 |
| 2023-03-01 | 3.440 | 3.640 | 3.430 | 3.630 | 3.630 | 53,620,086 |
| 2023-02-28 | 3.430 | 3.460 | 3.380 | 3.450 | 3.450 | 21,537,378 |
| 2023-02-27 | 3.480 | 3.490 | 3.380 | 3.400 | 3.400 | 28,061,301 |
| 2023-02-24 | 3.510 | 3.570 | 3.470 | 3.480 | 3.480 | 22,535,239 |
| 2023-02-23 | 3.610 | 3.630 | 3.470 | 3.500 | 3.500 | 31,653,330 |
| 2023-02-22 | 3.590 | 3.600 | 3.520 | 3.600 | 3.600 | 34,268,390 |
| 2023-02-21 | 3.700 | 3.760 | 3.600 | 3.640 | 3.640 | 64,558,320 |
| 2023-02-20 | 3.670 | 3.740 | 3.620 | 3.720 | 3.720 | 62,349,449 |
| 2023-02-17 | 3.750 | 3.830 | 3.590 | 3.630 | 3.630 | 92,881,449 |
| 2023-02-16 | 3.660 | 3.890 | 3.660 | 3.680 | 3.680 | 100,098,500 |
| 2023-02-15 | 3.610 | 3.680 | 3.580 | 3.660 | 3.660 | 28,915,430 |
| 2023-02-14 | 3.700 | 3.700 | 3.590 | 3.610 | 3.610 | 26,013,507 |
| 2023-02-13 | 3.660 | 3.700 | 3.590 | 3.680 | 3.680 | 37,734,563 |
| 2023-02-10 | 3.600 | 3.740 | 3.580 | 3.650 | 3.650 | 47,754,500 |
| 2023-02-09 | 3.560 | 3.600 | 3.490 | 3.600 | 3.600 | 26,893,002 |
| 2023-02-08 | 3.640 | 3.640 | 3.530 | 3.540 | 3.540 | 35,715,845 |
| 2023-02-07 | 3.590 | 3.650 | 3.550 | 3.630 | 3.630 | 32,645,903 |
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.