Tangel Publishing historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.260	2.320	2.260	2.320	2.320	13,785,905
2024-07-25	2.220	2.290	2.210	2.270	2.270	14,247,221
2024-07-24	2.280	2.310	2.230	2.240	2.240	15,000,352
2024-07-23	2.370	2.380	2.280	2.300	2.300	18,876,000
2024-07-22	2.300	2.380	2.270	2.380	2.380	25,454,678
2024-07-19	2.240	2.350	2.240	2.330	2.330	18,101,166
2024-07-18	2.270	2.270	2.210	2.260	2.260	13,824,817
2024-07-17	2.290	2.340	2.270	2.290	2.290	13,433,688
2024-07-16	2.300	2.330	2.270	2.280	2.280	12,248,100
2024-07-15	2.300	2.350	2.270	2.300	2.300	17,035,702
2024-07-12	2.340	2.370	2.290	2.310	2.310	16,767,960
2024-07-11	2.320	2.370	2.270	2.350	2.350	19,417,966
2024-07-10	2.280	2.300	2.230	2.270	2.270	18,694,766
2024-07-09	2.320	2.370	2.220	2.310	2.310	23,684,900
2024-07-08	2.390	2.400	2.300	2.310	2.310	27,276,100
2024-07-05	2.280	2.630	2.230	2.440	2.440	39,192,176
2024-07-04	2.410	2.420	2.290	2.290	2.290	14,173,600
2024-07-03	2.380	2.440	2.360	2.410	2.410	14,081,894
2024-07-02	2.310	2.420	2.310	2.390	2.390	19,113,671
2024-07-01	2.300	2.330	2.250	2.320	2.320	11,823,626
2024-06-28	2.300	2.360	2.300	2.310	2.310	14,067,707
2024-06-27	2.320	2.370	2.310	2.320	2.320	18,706,160
2024-06-26	2.210	2.350	2.200	2.340	2.340	21,337,526
2024-06-25	2.220	2.250	2.200	2.230	2.230	11,607,720
2024-06-24	2.260	2.280	2.190	2.210	2.210	15,327,164
2024-06-21	2.300	2.330	2.250	2.280	2.280	8,946,900
2024-06-20	2.390	2.390	2.300	2.300	2.300	13,415,760
2024-06-19	2.420	2.450	2.380	2.380	2.380	12,467,900
2024-06-18	2.380	2.410	2.360	2.400	2.400	10,059,600
2024-06-17	2.410	2.410	2.350	2.360	2.360	11,983,601
2024-06-14	2.410	2.460	2.380	2.420	2.420	12,580,261
2024-06-13	2.450	2.480	2.400	2.410	2.410	14,909,792
2024-06-12	2.330	2.450	2.320	2.440	2.440	21,866,992
2024-06-11	2.310	2.350	2.250	2.340	2.340	18,312,561
2024-06-07	2.340	2.410	2.280	2.320	2.320	21,699,234
2024-06-06	2.480	2.500	2.230	2.280	2.280	35,237,750
2024-06-05	2.500	2.530	2.460	2.470	2.470	12,760,330
2024-06-04	2.640	2.640	2.500	2.520	2.520	18,810,115
2024-06-03	2.690	2.700	2.580	2.610	2.610	15,170,400
2024-05-31	2.610	2.710	2.610	2.700	2.700	17,514,725
2024-05-30	2.620	2.650	2.570	2.610	2.610	11,010,225
2024-05-29	2.670	2.710	2.620	2.640	2.640	14,719,901
2024-05-28	2.720	2.740	2.660	2.670	2.670	12,895,301
2024-05-27	2.760	2.780	2.660	2.760	2.760	13,024,500
2024-05-24	2.750	2.800	2.720	2.730	2.730	15,081,290
2024-05-23	2.840	2.850	2.740	2.770	2.770	24,045,300
2024-05-22	2.850	2.880	2.810	2.860	2.860	27,077,019
2024-05-21	2.840	2.990	2.820	2.890	2.890	42,498,011
2024-05-20	2.860	2.880	2.810	2.840	2.840	25,972,200
2024-05-17	2.880	2.890	2.820	2.890	2.890	37,148,186
2024-05-16	2.810	2.980	2.770	2.910	2.910	66,903,614
2024-05-15	2.770	3.130	2.740	2.900	2.900	76,347,767
2024-05-14	2.660	2.860	2.660	2.780	2.780	41,838,074
2024-05-13	2.670	2.700	2.600	2.610	2.610	18,517,900
2024-05-10	2.780	2.810	2.700	2.710	2.710	18,452,404
2024-05-09	2.770	2.820	2.770	2.780	2.780	14,651,904
2024-05-08	2.840	2.840	2.760	2.770	2.770	16,036,590
2024-05-07	2.830	2.890	2.810	2.840	2.840	20,924,600
2024-05-06	2.880	2.920	2.800	2.840	2.840	25,792,375
2024-04-30	2.930	2.940	2.800	2.850	2.850	27,343,679

← NewerPage 10 of 21 · 1,213 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.