Tangel Publishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.680 | 3.790 | 3.670 | 3.700 | 3.700 | 37,565,366 |
| 2026-10-20 | 3.640 | 3.730 | 3.580 | 3.650 | 3.650 | 31,256,700 |
| 2026-10-19 | 3.670 | 3.740 | 3.560 | 3.650 | 3.650 | 43,855,396 |
| 2026-10-16 | 3.820 | 3.890 | 3.670 | 3.720 | 3.720 | 65,620,252 |
| 2026-10-15 | 3.720 | 3.920 | 3.690 | 3.820 | 3.820 | 74,725,656 |
| 2026-10-14 | 3.780 | 3.880 | 3.700 | 3.800 | 3.800 | 56,185,102 |
| 2026-10-13 | 3.660 | 3.820 | 3.590 | 3.790 | 3.790 | 48,344,539 |
| 2026-10-12 | 3.640 | 3.750 | 3.610 | 3.720 | 3.720 | 44,216,801 |
| 2026-10-09 | 3.460 | 3.690 | 3.380 | 3.670 | 3.670 | 46,456,102 |
| 2026-10-08 | 3.540 | 3.550 | 3.430 | 3.460 | 3.460 | 19,730,199 |
| 2026-09-30 | 3.560 | 3.610 | 3.490 | 3.530 | 3.530 | 24,071,461 |
| 2026-09-29 | 3.460 | 3.610 | 3.450 | 3.590 | 3.590 | 25,916,141 |
| 2026-09-28 | 3.540 | 3.590 | 3.450 | 3.480 | 3.480 | 18,743,400 |
| 2026-09-24 | 3.540 | 3.600 | 3.520 | 3.560 | 3.560 | 24,552,900 |
| 2026-09-23 | 3.650 | 3.650 | 3.520 | 3.540 | 3.540 | 34,897,398 |
| 2026-09-22 | 3.570 | 3.730 | 3.570 | 3.670 | 3.670 | 43,765,254 |
| 2026-09-21 | 3.500 | 3.580 | 3.480 | 3.550 | 3.550 | 25,864,027 |
| 2026-09-18 | 3.500 | 3.550 | 3.450 | 3.470 | 3.470 | 24,525,199 |
| 2026-09-17 | 3.470 | 3.540 | 3.450 | 3.510 | 3.510 | 25,074,391 |
| 2026-09-16 | 3.440 | 3.490 | 3.380 | 3.480 | 3.480 | 18,506,328 |
| 2026-09-15 | 3.540 | 3.590 | 3.420 | 3.430 | 3.430 | 24,682,000 |
| 2026-09-14 | 3.570 | 3.580 | 3.500 | 3.540 | 3.540 | 17,735,859 |
| 2026-09-11 | 3.610 | 3.610 | 3.500 | 3.550 | 3.550 | 24,631,309 |
| 2026-09-10 | 3.620 | 3.680 | 3.580 | 3.610 | 3.610 | 23,359,416 |
| 2026-09-09 | 3.760 | 3.770 | 3.600 | 3.650 | 3.650 | 37,555,863 |
| 2026-09-08 | 3.670 | 3.830 | 3.670 | 3.800 | 3.800 | 51,912,957 |
| 2026-09-07 | 3.580 | 3.680 | 3.570 | 3.680 | 3.680 | 32,371,115 |
| 2026-09-04 | 3.560 | 3.700 | 3.520 | 3.590 | 3.590 | 34,230,320 |
| 2026-09-03 | 3.590 | 3.680 | 3.510 | 3.520 | 3.520 | 27,750,180 |
| 2026-09-02 | 3.660 | 3.680 | 3.560 | 3.590 | 3.590 | 29,510,076 |
| 2026-09-01 | 3.510 | 3.690 | 3.510 | 3.670 | 3.670 | 52,661,754 |
| 2026-08-31 | 3.410 | 3.540 | 3.390 | 3.530 | 3.530 | 37,065,102 |
| 2026-08-28 | 3.400 | 3.440 | 3.380 | 3.430 | 3.430 | 17,269,301 |
| 2026-08-27 | 3.390 | 3.410 | 3.360 | 3.400 | 3.400 | 13,363,766 |
| 2026-08-26 | 3.400 | 3.450 | 3.360 | 3.410 | 3.410 | 14,668,111 |
| 2026-08-25 | 3.300 | 3.430 | 3.280 | 3.420 | 3.420 | 18,068,900 |
| 2026-08-24 | 3.370 | 3.380 | 3.280 | 3.310 | 3.310 | 11,435,905 |
| 2026-08-21 | 3.350 | 3.370 | 3.300 | 3.360 | 3.360 | 12,437,721 |
| 2026-08-20 | 3.340 | 3.390 | 3.320 | 3.380 | 3.380 | 16,126,200 |
| 2026-08-19 | 3.420 | 3.460 | 3.300 | 3.310 | 3.310 | 20,170,801 |
| 2026-08-18 | 3.510 | 3.510 | 3.430 | 3.450 | 3.450 | 16,234,400 |
| 2026-08-17 | 3.500 | 3.520 | 3.430 | 3.500 | 3.500 | 16,617,301 |
| 2026-08-14 | 3.510 | 3.530 | 3.430 | 3.490 | 3.490 | 24,535,604 |
| 2026-08-13 | 3.530 | 3.670 | 3.510 | 3.520 | 3.520 | 31,993,980 |
| 2026-08-12 | 3.460 | 3.570 | 3.460 | 3.540 | 3.540 | 22,452,504 |
| 2026-08-11 | 3.540 | 3.550 | 3.460 | 3.480 | 3.480 | 18,971,551 |
| 2026-08-10 | 3.460 | 3.530 | 3.440 | 3.530 | 3.530 | 22,343,580 |
| 2026-08-07 | 3.550 | 3.570 | 3.400 | 3.470 | 3.470 | 36,216,891 |
| 2026-08-06 | 3.540 | 3.730 | 3.490 | 3.590 | 3.590 | 49,443,602 |
| 2026-08-05 | 3.530 | 3.560 | 3.500 | 3.530 | 3.530 | 27,209,600 |
| 2026-08-04 | 3.460 | 3.560 | 3.430 | 3.550 | 3.550 | 34,297,727 |
| 2026-08-03 | 3.400 | 3.470 | 3.350 | 3.450 | 3.450 | 26,173,061 |
| 2026-07-31 | 3.280 | 3.430 | 3.260 | 3.380 | 3.380 | 37,117,016 |
| 2026-07-30 | 3.270 | 3.400 | 3.260 | 3.270 | 3.270 | 28,229,855 |
| 2026-07-29 | 3.240 | 3.330 | 3.240 | 3.300 | 3.300 | 28,186,500 |
| 2026-07-28 | 3.190 | 3.270 | 3.170 | 3.230 | 3.230 | 18,333,699 |
| 2026-07-27 | 3.100 | 3.230 | 3.080 | 3.210 | 3.210 | 23,679,600 |
| 2026-07-24 | 3.180 | 3.190 | 3.090 | 3.100 | 3.100 | 15,555,556 |
| 2026-07-23 | 3.090 | 3.210 | 3.080 | 3.210 | 3.210 | 23,498,104 |
| 2026-07-22 | 3.160 | 3.190 | 3.080 | 3.110 | 3.110 | 18,673,090 |
Page 1 of 21 · 1,212 trading daysOlder →
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.