Tangel Publishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.100 | 3.200 | 3.100 | 3.180 | 3.180 | 23,818,110 |
| 2022-11-03 | 3.190 | 3.190 | 3.080 | 3.130 | 3.130 | 25,946,267 |
| 2022-11-02 | 3.230 | 3.300 | 3.160 | 3.180 | 3.180 | 45,692,015 |
| 2022-11-01 | 3.080 | 3.100 | 3.020 | 3.100 | 3.100 | 13,768,205 |
| 2022-10-31 | 2.980 | 3.070 | 2.970 | 3.050 | 3.050 | 15,528,693 |
| 2022-10-28 | 3.100 | 3.130 | 2.960 | 2.980 | 2.980 | 18,837,100 |
| 2022-10-27 | 3.060 | 3.140 | 3.060 | 3.110 | 3.110 | 21,404,810 |
| 2022-10-26 | 3.030 | 3.110 | 3.020 | 3.070 | 3.070 | 20,398,247 |
| 2022-10-25 | 3.010 | 3.060 | 2.950 | 3.030 | 3.030 | 15,014,600 |
| 2022-10-24 | 3.110 | 3.160 | 3.010 | 3.040 | 3.040 | 14,649,000 |
| 2022-10-21 | 3.140 | 3.160 | 3.090 | 3.120 | 3.120 | 11,805,210 |
| 2022-10-20 | 3.100 | 3.140 | 3.080 | 3.120 | 3.120 | 9,916,869 |
| 2022-10-19 | 3.130 | 3.150 | 3.090 | 3.100 | 3.100 | 9,336,953 |
| 2022-10-18 | 3.180 | 3.180 | 3.130 | 3.150 | 3.150 | 12,260,087 |
| 2022-10-17 | 3.060 | 3.180 | 3.040 | 3.160 | 3.160 | 18,295,324 |
| 2022-10-14 | 3.050 | 3.090 | 3.030 | 3.070 | 3.070 | 12,856,699 |
| 2022-10-13 | 2.960 | 3.060 | 2.940 | 3.020 | 3.020 | 13,421,087 |
| 2022-10-12 | 2.930 | 2.980 | 2.890 | 2.980 | 2.980 | 10,274,052 |
| 2022-10-11 | 2.880 | 2.940 | 2.850 | 2.920 | 2.920 | 11,034,066 |
| 2022-10-10 | 2.980 | 2.980 | 2.860 | 2.890 | 2.890 | 13,432,186 |
| 2022-09-30 | 2.940 | 2.980 | 2.920 | 2.950 | 2.950 | 9,951,316 |
| 2022-09-29 | 3.020 | 3.040 | 2.920 | 2.940 | 2.940 | 14,570,240 |
| 2022-09-28 | 3.060 | 3.080 | 2.980 | 3.000 | 3.000 | 12,284,024 |
| 2022-09-27 | 2.980 | 3.080 | 2.980 | 3.080 | 3.080 | 13,375,913 |
| 2022-09-26 | 3.070 | 3.070 | 2.970 | 2.980 | 2.980 | 14,795,912 |
| 2022-09-23 | 3.140 | 3.160 | 3.060 | 3.070 | 3.070 | 13,802,900 |
| 2022-09-22 | 3.190 | 3.230 | 3.130 | 3.150 | 3.150 | 11,915,480 |
| 2022-09-21 | 3.120 | 3.210 | 3.080 | 3.200 | 3.200 | 12,912,700 |
| 2022-09-20 | 3.140 | 3.180 | 3.120 | 3.150 | 3.150 | 9,893,900 |
| 2022-09-19 | 3.170 | 3.180 | 3.070 | 3.120 | 3.120 | 12,785,900 |
| 2022-09-16 | 3.260 | 3.290 | 3.170 | 3.170 | 3.170 | 14,994,600 |
| 2022-09-15 | 3.360 | 3.370 | 3.210 | 3.250 | 3.250 | 16,810,642 |
| 2022-09-14 | 3.330 | 3.410 | 3.310 | 3.340 | 3.340 | 13,761,904 |
| 2022-09-13 | 3.370 | 3.430 | 3.350 | 3.380 | 3.380 | 16,286,733 |
| 2022-09-09 | 3.340 | 3.370 | 3.320 | 3.360 | 3.360 | 13,216,632 |
| 2022-09-08 | 3.400 | 3.460 | 3.340 | 3.350 | 3.350 | 18,487,233 |
| 2022-09-07 | 3.460 | 3.480 | 3.380 | 3.400 | 3.400 | 20,410,333 |
| 2022-09-06 | 3.480 | 3.500 | 3.440 | 3.470 | 3.470 | 20,030,146 |
| 2022-09-05 | 3.530 | 3.530 | 3.420 | 3.470 | 3.470 | 21,700,828 |
| 2022-09-02 | 3.390 | 3.530 | 3.390 | 3.510 | 3.510 | 32,521,491 |
| 2022-09-01 | 3.470 | 3.510 | 3.380 | 3.410 | 3.410 | 34,377,536 |
| 2022-08-31 | 3.500 | 3.620 | 3.470 | 3.500 | 3.500 | 47,274,599 |
| 2022-08-30 | 3.450 | 3.560 | 3.430 | 3.530 | 3.530 | 36,944,512 |
| 2022-08-29 | 3.290 | 3.470 | 3.260 | 3.450 | 3.450 | 36,310,055 |
| 2022-08-26 | 3.360 | 3.390 | 3.290 | 3.310 | 3.310 | 14,582,856 |
| 2022-08-25 | 3.370 | 3.380 | 3.250 | 3.330 | 3.330 | 14,775,805 |
| 2022-08-24 | 3.440 | 3.470 | 3.330 | 3.360 | 3.360 | 19,255,357 |
| 2022-08-23 | 3.460 | 3.530 | 3.410 | 3.430 | 3.430 | 22,280,377 |
| 2022-08-22 | 3.400 | 3.490 | 3.330 | 3.470 | 3.470 | 28,348,858 |
| 2022-08-19 | 3.390 | 3.490 | 3.330 | 3.400 | 3.400 | 34,005,738 |
| 2022-08-18 | 3.400 | 3.420 | 3.320 | 3.360 | 3.360 | 17,672,996 |
| 2022-08-17 | 3.380 | 3.420 | 3.350 | 3.410 | 3.410 | 17,132,006 |
| 2022-08-16 | 3.360 | 3.380 | 3.310 | 3.370 | 3.370 | 15,344,900 |
| 2022-08-15 | 3.350 | 3.370 | 3.310 | 3.360 | 3.360 | 15,557,432 |
| 2022-08-12 | 3.310 | 3.360 | 3.270 | 3.340 | 3.340 | 23,055,903 |
| 2022-08-11 | 3.230 | 3.310 | 3.210 | 3.280 | 3.280 | 19,495,300 |
| 2022-08-10 | 3.240 | 3.250 | 3.180 | 3.200 | 3.200 | 10,678,400 |
| 2022-08-09 | 3.270 | 3.270 | 3.200 | 3.250 | 3.250 | 15,055,400 |
| 2022-08-08 | 3.210 | 3.250 | 3.180 | 3.250 | 3.250 | 12,904,400 |
| 2022-08-05 | 3.210 | 3.250 | 3.180 | 3.220 | 3.220 | 15,502,701 |
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.