Tangel Publishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.000 | 4.150 | 4.000 | 4.120 | 4.120 | 58,156,822 |
| 2022-02-08 | 3.940 | 4.060 | 3.890 | 4.030 | 4.030 | 41,323,358 |
| 2022-02-07 | 4.030 | 4.070 | 3.830 | 3.950 | 3.950 | 35,718,020 |
| 2022-01-28 | 3.910 | 4.010 | 3.860 | 3.980 | 3.980 | 39,667,597 |
| 2022-01-27 | 4.060 | 4.060 | 3.830 | 3.840 | 3.840 | 43,911,952 |
| 2022-01-26 | 3.980 | 4.130 | 3.920 | 4.020 | 4.020 | 71,388,458 |
| 2022-01-25 | 4.190 | 4.280 | 3.840 | 3.920 | 3.920 | 118,000,255 |
| 2022-01-24 | 4.650 | 4.780 | 4.590 | 4.700 | 4.700 | 43,023,509 |
| 2022-01-21 | 5.030 | 5.170 | 4.730 | 4.740 | 4.740 | 75,810,386 |
| 2022-01-20 | 5.380 | 5.420 | 5.080 | 5.110 | 5.110 | 103,862,108 |
| 2022-01-19 | 5.200 | 5.640 | 5.200 | 5.490 | 5.490 | 131,200,901 |
| 2022-01-18 | 5.620 | 5.670 | 5.160 | 5.190 | 5.190 | 109,259,494 |
| 2022-01-17 | 5.300 | 5.680 | 5.280 | 5.550 | 5.550 | 121,580,400 |
| 2022-01-14 | 5.040 | 5.320 | 5.020 | 5.200 | 5.200 | 91,715,783 |
| 2022-01-13 | 5.210 | 5.340 | 5.100 | 5.140 | 5.140 | 85,180,391 |
| 2022-01-12 | 5.130 | 5.280 | 5.060 | 5.220 | 5.220 | 80,023,340 |
| 2022-01-11 | 5.230 | 5.350 | 5.030 | 5.080 | 5.080 | 92,199,460 |
| 2022-01-10 | 5.300 | 5.340 | 5.080 | 5.260 | 5.260 | 80,948,655 |
| 2022-01-07 | 5.570 | 5.840 | 5.360 | 5.400 | 5.400 | 124,511,214 |
| 2022-01-06 | 5.680 | 5.830 | 5.460 | 5.650 | 5.650 | 133,328,682 |
| 2022-01-05 | 5.400 | 6.430 | 5.390 | 5.840 | 5.840 | 200,750,321 |
| 2022-01-04 | 5.470 | 5.680 | 5.270 | 5.530 | 5.530 | 146,681,301 |
| 2021-12-31 | 5.300 | 5.670 | 5.170 | 5.370 | 5.370 | 163,471,077 |
| 2021-12-30 | 5.000 | 5.380 | 4.990 | 5.230 | 5.230 | 130,162,315 |
| 2021-12-29 | 5.020 | 5.180 | 4.860 | 5.010 | 5.010 | 98,497,153 |
| 2021-12-28 | 5.090 | 5.200 | 4.950 | 5.060 | 5.060 | 105,563,738 |
| 2021-12-27 | 5.320 | 5.520 | 4.990 | 5.050 | 5.050 | 144,620,589 |
| 2021-12-24 | 5.380 | 5.770 | 5.310 | 5.350 | 5.350 | 196,944,999 |
| 2021-12-23 | 5.690 | 5.740 | 5.320 | 5.400 | 5.400 | 222,380,341 |
| 2021-12-22 | 4.960 | 5.920 | 4.850 | 5.920 | 5.920 | 178,586,475 |
| 2021-12-21 | 4.830 | 4.950 | 4.750 | 4.930 | 4.930 | 91,781,088 |
| 2021-12-20 | 5.090 | 5.150 | 4.800 | 4.850 | 4.850 | 118,332,378 |
| 2021-12-17 | 4.850 | 5.250 | 4.690 | 5.140 | 5.140 | 189,031,939 |
| 2021-12-16 | 4.810 | 5.120 | 4.760 | 4.890 | 4.890 | 133,547,317 |
| 2021-12-15 | 4.920 | 5.100 | 4.800 | 4.850 | 4.850 | 137,574,537 |
| 2021-12-14 | 4.730 | 5.340 | 4.710 | 4.900 | 4.900 | 180,158,395 |
| 2021-12-13 | 4.550 | 4.930 | 4.520 | 4.820 | 4.820 | 145,040,440 |
| 2021-12-10 | 4.280 | 4.890 | 4.260 | 4.630 | 4.630 | 160,586,404 |
| 2021-12-09 | 4.280 | 4.680 | 4.260 | 4.430 | 4.430 | 90,741,617 |
| 2021-12-08 | 4.280 | 4.490 | 4.180 | 4.340 | 4.340 | 73,197,599 |
| 2021-12-07 | 4.250 | 4.490 | 4.160 | 4.350 | 4.350 | 88,029,428 |
| 2021-12-06 | 4.120 | 4.290 | 4.050 | 4.230 | 4.230 | 62,914,782 |
| 2021-12-03 | 4.150 | 4.210 | 4.140 | 4.150 | 4.150 | 32,555,552 |
| 2021-12-02 | 4.320 | 4.340 | 4.130 | 4.150 | 4.150 | 65,113,042 |
| 2021-12-01 | 4.200 | 4.390 | 4.180 | 4.360 | 4.360 | 72,170,567 |
| 2021-11-30 | 4.240 | 4.300 | 4.170 | 4.200 | 4.200 | 54,638,126 |
| 2021-11-29 | 4.200 | 4.310 | 4.160 | 4.200 | 4.200 | 64,682,167 |
| 2021-11-26 | 4.480 | 4.540 | 4.300 | 4.310 | 4.310 | 80,059,997 |
| 2021-11-25 | 4.700 | 4.780 | 4.390 | 4.430 | 4.430 | 141,366,628 |
| 2021-11-24 | 4.600 | 5.070 | 4.580 | 4.800 | 4.800 | 193,823,279 |
| 2021-11-23 | 4.480 | 4.790 | 4.200 | 4.770 | 4.770 | 198,867,220 |
| 2021-11-22 | 4.420 | 4.550 | 4.360 | 4.520 | 4.520 | 119,279,746 |
| 2021-11-19 | 4.390 | 4.530 | 4.320 | 4.460 | 4.460 | 118,139,692 |
| 2021-11-18 | 4.570 | 4.600 | 4.310 | 4.380 | 4.380 | 135,641,253 |
| 2021-11-17 | 4.600 | 4.740 | 4.530 | 4.570 | 4.570 | 132,639,514 |
| 2021-11-16 | 4.830 | 5.090 | 4.590 | 4.630 | 4.630 | 166,576,535 |
| 2021-11-15 | 4.920 | 5.030 | 4.710 | 4.830 | 4.830 | 146,602,628 |
| 2021-11-12 | 4.960 | 5.130 | 4.860 | 4.950 | 4.950 | 172,219,972 |
| 2021-11-11 | 4.970 | 5.440 | 4.810 | 5.230 | 5.230 | 237,931,966 |
| 2021-11-10 | 5.300 | 5.400 | 5.000 | 5.080 | 5.080 | 204,436,617 |
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.