Tangel Publishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.150 | 3.200 | 3.050 | 3.190 | 3.190 | 28,433,785 |
| 2026-07-20 | 3.170 | 3.260 | 3.120 | 3.160 | 3.160 | 23,367,801 |
| 2026-07-17 | 3.290 | 3.360 | 3.140 | 3.170 | 3.170 | 31,489,500 |
| 2026-07-16 | 3.220 | 3.340 | 3.190 | 3.300 | 3.300 | 30,328,941 |
| 2026-07-15 | 3.160 | 3.260 | 3.130 | 3.240 | 3.240 | 26,943,152 |
| 2026-07-14 | 3.110 | 3.180 | 3.030 | 3.160 | 3.160 | 22,823,447 |
| 2026-07-13 | 3.240 | 3.300 | 3.090 | 3.120 | 3.120 | 31,688,035 |
| 2026-07-10 | 3.150 | 3.330 | 3.080 | 3.260 | 3.260 | 39,720,613 |
| 2026-07-09 | 3.110 | 3.200 | 3.070 | 3.160 | 3.160 | 24,583,900 |
| 2026-07-08 | 3.150 | 3.170 | 3.100 | 3.140 | 3.140 | 20,557,260 |
| 2026-07-07 | 3.190 | 3.290 | 3.140 | 3.170 | 3.170 | 25,113,232 |
| 2026-07-06 | 3.240 | 3.290 | 3.190 | 3.190 | 3.190 | 18,346,600 |
| 2026-07-03 | 3.260 | 3.270 | 3.180 | 3.230 | 3.230 | 22,615,930 |
| 2026-07-02 | 3.220 | 3.340 | 3.220 | 3.220 | 3.220 | 30,432,301 |
| 2026-07-01 | 3.100 | 3.300 | 3.090 | 3.230 | 3.230 | 31,731,199 |
| 2026-06-30 | 3.090 | 3.140 | 3.050 | 3.110 | 3.110 | 17,581,721 |
| 2026-06-29 | 3.050 | 3.120 | 3.000 | 3.090 | 3.090 | 21,222,699 |
| 2026-06-26 | 3.160 | 3.160 | 3.030 | 3.080 | 3.080 | 19,805,119 |
| 2026-06-25 | 3.210 | 3.210 | 3.120 | 3.160 | 3.160 | 18,889,145 |
| 2026-06-24 | 3.330 | 3.340 | 3.160 | 3.220 | 3.220 | 21,262,770 |
| 2026-06-23 | 3.280 | 3.400 | 3.280 | 3.340 | 3.340 | 25,662,391 |
| 2026-06-22 | 3.210 | 3.310 | 3.140 | 3.300 | 3.300 | 25,005,980 |
| 2026-06-18 | 3.250 | 3.280 | 3.180 | 3.240 | 3.240 | 16,909,539 |
| 2026-06-17 | 3.350 | 3.370 | 3.210 | 3.250 | 3.250 | 23,519,000 |
| 2026-06-16 | 3.410 | 3.410 | 3.320 | 3.380 | 3.380 | 18,532,980 |
| 2026-06-15 | 3.380 | 3.460 | 3.370 | 3.400 | 3.400 | 19,890,170 |
| 2026-06-12 | 3.370 | 3.410 | 3.320 | 3.360 | 3.360 | 25,903,881 |
| 2026-06-11 | 3.460 | 3.470 | 3.290 | 3.330 | 3.330 | 27,885,980 |
| 2026-06-10 | 3.500 | 3.550 | 3.430 | 3.480 | 3.480 | 19,749,000 |
| 2026-06-09 | 3.520 | 3.560 | 3.470 | 3.530 | 3.530 | 16,477,227 |
| 2026-06-08 | 3.550 | 3.640 | 3.480 | 3.510 | 3.510 | 24,440,855 |
| 2026-06-05 | 3.570 | 3.670 | 3.560 | 3.610 | 3.610 | 23,379,910 |
| 2026-06-04 | 3.620 | 3.640 | 3.530 | 3.570 | 3.570 | 29,866,199 |
| 2026-06-03 | 3.650 | 3.820 | 3.600 | 3.710 | 3.710 | 37,362,102 |
| 2026-06-02 | 3.700 | 3.720 | 3.570 | 3.670 | 3.670 | 32,593,699 |
| 2026-06-01 | 3.570 | 3.740 | 3.550 | 3.700 | 3.700 | 27,096,070 |
| 2026-05-29 | 3.650 | 3.690 | 3.550 | 3.570 | 3.570 | 21,395,801 |
| 2026-05-28 | 3.600 | 3.690 | 3.560 | 3.660 | 3.660 | 20,673,080 |
| 2026-05-27 | 3.670 | 3.740 | 3.580 | 3.610 | 3.610 | 20,340,600 |
| 2026-05-26 | 3.730 | 3.740 | 3.620 | 3.680 | 3.680 | 20,912,760 |
| 2026-05-25 | 3.810 | 3.850 | 3.700 | 3.750 | 3.750 | 20,618,869 |
| 2026-05-22 | 3.760 | 3.830 | 3.700 | 3.810 | 3.810 | 21,541,680 |
| 2026-05-21 | 3.920 | 3.950 | 3.720 | 3.740 | 3.740 | 26,094,221 |
| 2026-05-20 | 4.050 | 4.050 | 3.890 | 3.900 | 3.900 | 26,984,779 |
| 2026-05-19 | 4.000 | 4.090 | 3.970 | 4.070 | 4.070 | 23,839,061 |
| 2026-05-18 | 4.010 | 4.030 | 3.960 | 3.990 | 3.990 | 21,160,721 |
| 2026-05-15 | 4.070 | 4.120 | 4.010 | 4.040 | 4.040 | 25,227,301 |
| 2026-05-14 | 4.210 | 4.240 | 4.070 | 4.070 | 4.070 | 28,597,189 |
| 2026-05-13 | 4.220 | 4.220 | 4.170 | 4.200 | 4.200 | 24,731,211 |
| 2026-05-12 | 4.310 | 4.330 | 4.210 | 4.210 | 4.210 | 35,058,512 |
| 2026-05-11 | 4.250 | 4.430 | 4.180 | 4.350 | 4.350 | 54,900,809 |
| 2026-05-08 | 4.230 | 4.290 | 4.210 | 4.260 | 4.260 | 29,873,109 |
| 2026-05-07 | 4.190 | 4.240 | 4.160 | 4.240 | 4.240 | 30,569,961 |
| 2026-05-06 | 4.180 | 4.220 | 4.170 | 4.180 | 4.180 | 21,981,160 |
| 2026-04-30 | 4.180 | 4.220 | 4.140 | 4.160 | 4.160 | 20,550,689 |
| 2026-04-29 | 4.110 | 4.250 | 4.100 | 4.190 | 4.190 | 26,607,740 |
| 2026-04-28 | 4.160 | 4.200 | 4.110 | 4.120 | 4.120 | 20,502,131 |
| 2026-04-27 | 4.150 | 4.210 | 4.070 | 4.200 | 4.200 | 24,967,311 |
| 2026-04-24 | 4.160 | 4.200 | 4.090 | 4.170 | 4.170 | 31,111,609 |
| 2026-04-23 | 4.360 | 4.370 | 4.160 | 4.200 | 4.200 | 50,470,566 |
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.