Tangel Publishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.600 | 3.600 | 3.520 | 3.580 | 3.580 | 31,833,900 |
| 2023-02-03 | 3.520 | 3.610 | 3.510 | 3.600 | 3.600 | 43,726,479 |
| 2023-02-02 | 3.480 | 3.610 | 3.460 | 3.540 | 3.540 | 45,675,244 |
| 2023-02-01 | 3.360 | 3.500 | 3.340 | 3.500 | 3.500 | 46,863,422 |
| 2023-01-31 | 3.370 | 3.380 | 3.320 | 3.370 | 3.370 | 26,458,509 |
| 2023-01-30 | 3.330 | 3.420 | 3.320 | 3.370 | 3.370 | 44,198,366 |
| 2023-01-20 | 3.240 | 3.320 | 3.130 | 3.300 | 3.300 | 43,853,984 |
| 2023-01-19 | 3.280 | 3.310 | 3.260 | 3.310 | 3.310 | 23,416,600 |
| 2023-01-18 | 3.270 | 3.330 | 3.270 | 3.300 | 3.300 | 29,778,423 |
| 2023-01-17 | 3.330 | 3.350 | 3.230 | 3.260 | 3.260 | 32,603,783 |
| 2023-01-16 | 3.350 | 3.380 | 3.300 | 3.340 | 3.340 | 31,941,424 |
| 2023-01-13 | 3.360 | 3.370 | 3.320 | 3.350 | 3.350 | 21,733,982 |
| 2023-01-12 | 3.370 | 3.420 | 3.310 | 3.340 | 3.340 | 30,272,300 |
| 2023-01-11 | 3.450 | 3.480 | 3.360 | 3.380 | 3.380 | 38,056,517 |
| 2023-01-10 | 3.490 | 3.530 | 3.440 | 3.470 | 3.470 | 41,062,984 |
| 2023-01-09 | 3.500 | 3.530 | 3.450 | 3.490 | 3.490 | 38,994,868 |
| 2023-01-06 | 3.610 | 3.650 | 3.460 | 3.460 | 3.460 | 75,658,188 |
| 2023-01-05 | 3.880 | 3.890 | 3.670 | 3.700 | 3.700 | 106,454,507 |
| 2023-01-04 | 3.900 | 4.070 | 3.760 | 3.850 | 3.850 | 156,215,410 |
| 2023-01-03 | 3.590 | 3.900 | 3.590 | 3.850 | 3.850 | 115,701,349 |
| 2022-12-30 | 3.490 | 3.780 | 3.490 | 3.660 | 3.660 | 109,957,677 |
| 2022-12-29 | 3.660 | 3.940 | 3.550 | 3.560 | 3.560 | 139,295,216 |
| 2022-12-28 | 3.480 | 3.660 | 3.400 | 3.580 | 3.580 | 65,633,668 |
| 2022-12-27 | 3.540 | 3.550 | 3.440 | 3.500 | 3.500 | 33,321,921 |
| 2022-12-26 | 3.410 | 3.580 | 3.410 | 3.550 | 3.550 | 64,117,000 |
| 2022-12-23 | 3.190 | 3.660 | 3.180 | 3.490 | 3.490 | 87,655,175 |
| 2022-12-22 | 3.180 | 3.290 | 3.150 | 3.210 | 3.210 | 19,584,410 |
| 2022-12-21 | 3.160 | 3.250 | 3.150 | 3.160 | 3.160 | 13,472,200 |
| 2022-12-20 | 3.230 | 3.290 | 3.160 | 3.170 | 3.170 | 15,310,160 |
| 2022-12-19 | 3.300 | 3.340 | 3.180 | 3.200 | 3.200 | 15,340,500 |
| 2022-12-16 | 3.360 | 3.400 | 3.290 | 3.300 | 3.300 | 14,979,380 |
| 2022-12-15 | 3.340 | 3.410 | 3.310 | 3.380 | 3.380 | 18,797,850 |
| 2022-12-14 | 3.300 | 3.370 | 3.300 | 3.340 | 3.340 | 13,695,900 |
| 2022-12-13 | 3.250 | 3.380 | 3.250 | 3.320 | 3.320 | 19,027,091 |
| 2022-12-12 | 3.300 | 3.340 | 3.250 | 3.260 | 3.260 | 14,923,250 |
| 2022-12-09 | 3.380 | 3.400 | 3.290 | 3.310 | 3.310 | 16,467,989 |
| 2022-12-08 | 3.420 | 3.480 | 3.360 | 3.380 | 3.380 | 17,141,021 |
| 2022-12-07 | 3.410 | 3.460 | 3.360 | 3.450 | 3.450 | 18,599,647 |
| 2022-12-06 | 3.530 | 3.540 | 3.410 | 3.440 | 3.440 | 25,281,908 |
| 2022-12-05 | 3.450 | 3.560 | 3.410 | 3.530 | 3.530 | 32,654,715 |
| 2022-12-02 | 3.330 | 3.460 | 3.320 | 3.440 | 3.440 | 30,542,587 |
| 2022-12-01 | 3.380 | 3.410 | 3.320 | 3.340 | 3.340 | 16,993,380 |
| 2022-11-30 | 3.340 | 3.400 | 3.330 | 3.360 | 3.360 | 20,814,600 |
| 2022-11-29 | 3.260 | 3.340 | 3.260 | 3.340 | 3.340 | 20,283,589 |
| 2022-11-28 | 3.230 | 3.280 | 3.170 | 3.280 | 3.280 | 17,971,546 |
| 2022-11-25 | 3.260 | 3.310 | 3.230 | 3.260 | 3.260 | 17,511,184 |
| 2022-11-24 | 3.320 | 3.340 | 3.240 | 3.270 | 3.270 | 19,704,791 |
| 2022-11-23 | 3.380 | 3.390 | 3.260 | 3.320 | 3.320 | 30,344,780 |
| 2022-11-22 | 3.400 | 3.470 | 3.350 | 3.370 | 3.370 | 35,118,918 |
| 2022-11-21 | 3.420 | 3.550 | 3.330 | 3.390 | 3.390 | 42,343,991 |
| 2022-11-18 | 3.500 | 3.660 | 3.460 | 3.480 | 3.480 | 68,690,100 |
| 2022-11-17 | 3.570 | 3.670 | 3.400 | 3.490 | 3.490 | 59,416,816 |
| 2022-11-16 | 3.360 | 3.450 | 3.360 | 3.420 | 3.420 | 32,474,000 |
| 2022-11-15 | 3.350 | 3.430 | 3.330 | 3.350 | 3.350 | 24,354,298 |
| 2022-11-14 | 3.360 | 3.380 | 3.310 | 3.340 | 3.340 | 24,900,836 |
| 2022-11-11 | 3.420 | 3.500 | 3.320 | 3.340 | 3.340 | 41,572,010 |
| 2022-11-10 | 3.260 | 3.390 | 3.230 | 3.370 | 3.370 | 41,876,313 |
| 2022-11-09 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 19,566,300 |
| 2022-11-08 | 3.320 | 3.320 | 3.250 | 3.290 | 3.290 | 34,957,113 |
| 2022-11-07 | 3.180 | 3.360 | 3.150 | 3.320 | 3.320 | 53,303,369 |
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.