Tangel Publishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.140 | 3.190 | 3.100 | 3.190 | 3.190 | 17,153,071 |
| 2022-08-03 | 3.150 | 3.270 | 3.070 | 3.110 | 3.110 | 18,475,361 |
| 2022-08-02 | 3.310 | 3.310 | 3.110 | 3.160 | 3.160 | 23,540,876 |
| 2022-08-01 | 3.330 | 3.370 | 3.300 | 3.330 | 3.330 | 12,761,169 |
| 2022-07-29 | 3.380 | 3.400 | 3.320 | 3.340 | 3.340 | 13,834,200 |
| 2022-07-28 | 3.380 | 3.400 | 3.350 | 3.360 | 3.360 | 15,952,324 |
| 2022-07-27 | 3.390 | 3.430 | 3.350 | 3.360 | 3.360 | 14,455,984 |
| 2022-07-26 | 3.350 | 3.410 | 3.310 | 3.400 | 3.400 | 19,752,650 |
| 2022-07-25 | 3.340 | 3.400 | 3.300 | 3.340 | 3.340 | 15,674,894 |
| 2022-07-22 | 3.340 | 3.390 | 3.300 | 3.330 | 3.330 | 20,113,209 |
| 2022-07-21 | 3.300 | 3.420 | 3.290 | 3.360 | 3.360 | 31,329,390 |
| 2022-07-20 | 3.310 | 3.330 | 3.280 | 3.310 | 3.310 | 18,473,551 |
| 2022-07-19 | 3.200 | 3.310 | 3.170 | 3.310 | 3.310 | 32,858,531 |
| 2022-07-18 | 3.060 | 3.200 | 3.060 | 3.180 | 3.180 | 21,652,100 |
| 2022-07-15 | 3.190 | 3.190 | 3.060 | 3.060 | 3.060 | 25,580,400 |
| 2022-07-14 | 3.220 | 3.240 | 3.180 | 3.190 | 3.190 | 16,969,226 |
| 2022-07-13 | 3.190 | 3.330 | 3.180 | 3.250 | 3.250 | 20,425,626 |
| 2022-07-12 | 3.220 | 3.230 | 3.160 | 3.170 | 3.170 | 11,987,946 |
| 2022-07-11 | 3.240 | 3.270 | 3.200 | 3.230 | 3.230 | 12,415,057 |
| 2022-07-08 | 3.190 | 3.300 | 3.180 | 3.260 | 3.260 | 20,614,141 |
| 2022-07-07 | 3.180 | 3.220 | 3.160 | 3.190 | 3.190 | 12,804,972 |
| 2022-07-06 | 3.200 | 3.230 | 3.160 | 3.180 | 3.180 | 13,918,800 |
| 2022-07-05 | 3.280 | 3.300 | 3.170 | 3.220 | 3.220 | 24,487,410 |
| 2022-07-04 | 3.320 | 3.340 | 3.270 | 3.290 | 3.290 | 18,212,925 |
| 2022-07-01 | 3.370 | 3.380 | 3.280 | 3.320 | 3.320 | 28,774,013 |
| 2022-06-30 | 3.390 | 3.460 | 3.370 | 3.380 | 3.380 | 24,557,378 |
| 2022-06-29 | 3.430 | 3.490 | 3.380 | 3.390 | 3.390 | 26,076,335 |
| 2022-06-28 | 3.410 | 3.480 | 3.360 | 3.470 | 3.470 | 26,163,222 |
| 2022-06-27 | 3.380 | 3.460 | 3.370 | 3.420 | 3.420 | 22,917,252 |
| 2022-06-24 | 3.400 | 3.420 | 3.360 | 3.380 | 3.380 | 20,314,700 |
| 2022-06-23 | 3.380 | 3.400 | 3.330 | 3.400 | 3.400 | 19,243,930 |
| 2022-06-22 | 3.460 | 3.510 | 3.360 | 3.360 | 3.360 | 30,079,800 |
| 2022-06-21 | 3.440 | 3.510 | 3.370 | 3.490 | 3.490 | 43,846,600 |
| 2022-06-20 | 3.370 | 3.440 | 3.350 | 3.420 | 3.420 | 34,265,501 |
| 2022-06-17 | 3.460 | 3.540 | 3.320 | 3.370 | 3.370 | 58,603,890 |
| 2022-06-16 | 3.260 | 3.700 | 3.260 | 3.520 | 3.520 | 89,512,405 |
| 2022-06-15 | 3.290 | 3.330 | 3.240 | 3.270 | 3.270 | 30,005,516 |
| 2022-06-14 | 3.270 | 3.300 | 3.160 | 3.270 | 3.270 | 29,363,503 |
| 2022-06-13 | 3.200 | 3.350 | 3.160 | 3.340 | 3.340 | 37,113,471 |
| 2022-06-10 | 3.150 | 3.230 | 3.150 | 3.220 | 3.220 | 15,670,060 |
| 2022-06-09 | 3.300 | 3.310 | 3.200 | 3.200 | 3.200 | 22,095,300 |
| 2022-06-08 | 3.390 | 3.450 | 3.240 | 3.300 | 3.300 | 37,491,457 |
| 2022-06-07 | 3.290 | 3.330 | 3.220 | 3.270 | 3.270 | 22,015,461 |
| 2022-06-06 | 3.230 | 3.300 | 3.220 | 3.300 | 3.300 | 19,095,720 |
| 2022-06-02 | 3.270 | 3.280 | 3.200 | 3.250 | 3.250 | 19,267,616 |
| 2022-06-01 | 3.270 | 3.350 | 3.250 | 3.280 | 3.280 | 24,096,376 |
| 2022-05-31 | 3.270 | 3.280 | 3.210 | 3.270 | 3.270 | 17,784,700 |
| 2022-05-30 | 3.290 | 3.310 | 3.220 | 3.260 | 3.260 | 20,521,500 |
| 2022-05-27 | 3.300 | 3.370 | 3.220 | 3.280 | 3.280 | 26,563,120 |
| 2022-05-26 | 3.330 | 3.330 | 3.200 | 3.300 | 3.300 | 30,036,045 |
| 2022-05-25 | 3.090 | 3.320 | 3.090 | 3.270 | 3.270 | 36,578,261 |
| 2022-05-24 | 3.340 | 3.340 | 3.080 | 3.090 | 3.090 | 32,479,501 |
| 2022-05-23 | 3.340 | 3.410 | 3.280 | 3.290 | 3.290 | 36,372,598 |
| 2022-05-20 | 3.220 | 3.250 | 3.170 | 3.240 | 3.240 | 21,722,900 |
| 2022-05-19 | 3.150 | 3.230 | 3.120 | 3.210 | 3.210 | 20,234,938 |
| 2022-05-18 | 3.170 | 3.220 | 3.150 | 3.180 | 3.180 | 20,071,068 |
| 2022-05-17 | 3.180 | 3.190 | 3.100 | 3.150 | 3.150 | 17,792,026 |
| 2022-05-16 | 3.170 | 3.220 | 3.140 | 3.190 | 3.190 | 22,338,038 |
| 2022-05-13 | 3.180 | 3.200 | 3.120 | 3.150 | 3.150 | 15,658,138 |
| 2022-05-12 | 3.060 | 3.180 | 3.060 | 3.170 | 3.170 | 22,607,007 |
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.