Tangel Publishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.140 | 3.230 | 3.100 | 3.100 | 3.100 | 27,654,800 |
| 2022-05-10 | 3.120 | 3.170 | 3.070 | 3.150 | 3.150 | 17,366,661 |
| 2022-05-09 | 3.040 | 3.160 | 3.030 | 3.130 | 3.130 | 17,624,997 |
| 2022-05-06 | 3.010 | 3.090 | 2.950 | 3.050 | 3.050 | 15,658,400 |
| 2022-05-05 | 3.100 | 3.140 | 3.080 | 3.090 | 3.090 | 17,957,200 |
| 2022-04-29 | 2.960 | 3.140 | 2.960 | 3.110 | 3.110 | 31,776,230 |
| 2022-04-28 | 3.080 | 3.090 | 2.900 | 2.930 | 2.930 | 24,959,900 |
| 2022-04-27 | 2.980 | 3.100 | 2.890 | 3.100 | 3.100 | 26,574,048 |
| 2022-04-26 | 2.990 | 3.150 | 2.970 | 3.020 | 3.020 | 28,470,131 |
| 2022-04-25 | 3.270 | 3.270 | 2.990 | 3.010 | 3.010 | 32,468,681 |
| 2022-04-22 | 3.380 | 3.410 | 3.300 | 3.330 | 3.330 | 22,684,630 |
| 2022-04-21 | 3.540 | 3.590 | 3.380 | 3.400 | 3.400 | 34,175,030 |
| 2022-04-20 | 3.670 | 3.750 | 3.560 | 3.580 | 3.580 | 34,974,333 |
| 2022-04-19 | 3.590 | 3.740 | 3.530 | 3.690 | 3.690 | 40,783,330 |
| 2022-04-18 | 3.710 | 3.710 | 3.530 | 3.610 | 3.610 | 37,651,367 |
| 2022-04-15 | 3.940 | 3.950 | 3.760 | 3.760 | 3.760 | 54,426,990 |
| 2022-04-14 | 3.900 | 4.140 | 3.880 | 4.000 | 4.000 | 71,485,395 |
| 2022-04-13 | 4.190 | 4.230 | 3.910 | 3.930 | 3.930 | 98,938,792 |
| 2022-04-12 | 4.070 | 4.600 | 4.020 | 4.220 | 4.220 | 142,573,396 |
| 2022-04-11 | 3.840 | 3.990 | 3.750 | 3.830 | 3.830 | 39,968,255 |
| 2022-04-08 | 3.970 | 4.030 | 3.830 | 3.890 | 3.890 | 39,552,227 |
| 2022-04-07 | 4.130 | 4.160 | 3.980 | 3.980 | 3.980 | 54,310,550 |
| 2022-04-06 | 4.080 | 4.310 | 4.060 | 4.140 | 4.140 | 86,013,067 |
| 2022-04-01 | 3.820 | 4.180 | 3.790 | 4.100 | 4.100 | 101,524,456 |
| 2022-03-31 | 3.900 | 3.950 | 3.840 | 3.860 | 3.860 | 33,662,268 |
| 2022-03-30 | 3.940 | 3.940 | 3.810 | 3.920 | 3.920 | 36,889,486 |
| 2022-03-29 | 3.980 | 4.060 | 3.900 | 3.950 | 3.950 | 53,585,333 |
| 2022-03-28 | 3.900 | 4.120 | 3.850 | 4.050 | 4.050 | 94,511,555 |
| 2022-03-25 | 3.780 | 3.930 | 3.740 | 3.860 | 3.860 | 65,399,333 |
| 2022-03-24 | 3.800 | 3.830 | 3.750 | 3.750 | 3.750 | 34,285,435 |
| 2022-03-23 | 3.830 | 3.930 | 3.790 | 3.850 | 3.850 | 45,626,598 |
| 2022-03-22 | 3.780 | 3.860 | 3.710 | 3.830 | 3.830 | 44,581,600 |
| 2022-03-21 | 3.740 | 3.810 | 3.710 | 3.790 | 3.790 | 29,459,810 |
| 2022-03-18 | 3.650 | 3.740 | 3.630 | 3.730 | 3.730 | 29,414,965 |
| 2022-03-17 | 3.640 | 3.770 | 3.610 | 3.680 | 3.680 | 47,087,664 |
| 2022-03-16 | 3.500 | 3.610 | 3.400 | 3.600 | 3.600 | 32,890,288 |
| 2022-03-15 | 3.610 | 3.640 | 3.410 | 3.440 | 3.440 | 34,614,291 |
| 2022-03-14 | 3.700 | 3.820 | 3.650 | 3.650 | 3.650 | 31,732,221 |
| 2022-03-11 | 3.550 | 3.740 | 3.510 | 3.720 | 3.720 | 40,049,700 |
| 2022-03-10 | 3.640 | 3.740 | 3.590 | 3.610 | 3.610 | 30,904,021 |
| 2022-03-09 | 3.660 | 3.710 | 3.350 | 3.580 | 3.580 | 40,940,545 |
| 2022-03-08 | 3.800 | 3.840 | 3.670 | 3.680 | 3.680 | 38,415,531 |
| 2022-03-07 | 3.780 | 3.900 | 3.730 | 3.850 | 3.850 | 61,261,239 |
| 2022-03-04 | 3.670 | 3.870 | 3.630 | 3.820 | 3.820 | 65,419,477 |
| 2022-03-03 | 3.730 | 3.760 | 3.660 | 3.680 | 3.680 | 25,326,900 |
| 2022-03-02 | 3.700 | 3.740 | 3.670 | 3.730 | 3.730 | 23,914,500 |
| 2022-03-01 | 3.620 | 3.710 | 3.620 | 3.690 | 3.690 | 22,388,900 |
| 2022-02-28 | 3.640 | 3.650 | 3.490 | 3.640 | 3.640 | 31,496,397 |
| 2022-02-25 | 3.670 | 3.730 | 3.630 | 3.660 | 3.660 | 29,987,900 |
| 2022-02-24 | 3.850 | 3.900 | 3.570 | 3.660 | 3.660 | 57,709,187 |
| 2022-02-23 | 3.810 | 3.930 | 3.790 | 3.870 | 3.870 | 42,884,886 |
| 2022-02-22 | 3.910 | 3.920 | 3.760 | 3.800 | 3.800 | 46,261,860 |
| 2022-02-21 | 3.800 | 3.970 | 3.760 | 3.960 | 3.960 | 54,039,301 |
| 2022-02-18 | 3.740 | 3.800 | 3.710 | 3.790 | 3.790 | 31,558,661 |
| 2022-02-17 | 3.850 | 3.890 | 3.750 | 3.760 | 3.760 | 50,628,118 |
| 2022-02-16 | 3.860 | 3.940 | 3.810 | 3.900 | 3.900 | 49,193,683 |
| 2022-02-15 | 3.930 | 4.060 | 3.800 | 3.850 | 3.850 | 49,763,660 |
| 2022-02-14 | 3.850 | 3.960 | 3.830 | 3.930 | 3.930 | 36,581,920 |
| 2022-02-11 | 4.130 | 4.220 | 3.900 | 3.900 | 3.900 | 63,612,575 |
| 2022-02-10 | 4.120 | 4.150 | 4.040 | 4.100 | 4.100 | 48,018,706 |
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.