Tangel Publishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.450 | 4.470 | 4.380 | 4.440 | 4.440 | 29,789,010 |
| 2026-04-21 | 4.380 | 4.490 | 4.340 | 4.480 | 4.480 | 37,792,434 |
| 2026-04-20 | 4.330 | 4.410 | 4.320 | 4.400 | 4.400 | 23,523,680 |
| 2026-04-17 | 4.380 | 4.390 | 4.300 | 4.350 | 4.350 | 26,511,109 |
| 2026-04-16 | 4.330 | 4.410 | 4.310 | 4.390 | 4.390 | 33,201,289 |
| 2026-04-15 | 4.370 | 4.370 | 4.280 | 4.310 | 4.310 | 20,653,301 |
| 2026-04-14 | 4.310 | 4.370 | 4.280 | 4.350 | 4.350 | 20,211,400 |
| 2026-04-13 | 4.300 | 4.340 | 4.260 | 4.290 | 4.290 | 19,724,100 |
| 2026-04-10 | 4.290 | 4.390 | 4.290 | 4.340 | 4.340 | 22,763,660 |
| 2026-04-09 | 4.380 | 4.400 | 4.280 | 4.280 | 4.280 | 27,912,029 |
| 2026-04-08 | 4.270 | 4.470 | 4.260 | 4.420 | 4.420 | 44,716,090 |
| 2026-04-07 | 4.080 | 4.200 | 4.070 | 4.160 | 4.160 | 19,319,650 |
| 2026-04-03 | 4.230 | 4.240 | 4.060 | 4.060 | 4.060 | 20,497,430 |
| 2026-04-02 | 4.360 | 4.360 | 4.190 | 4.210 | 4.210 | 25,786,000 |
| 2026-04-01 | 4.400 | 4.430 | 4.310 | 4.360 | 4.360 | 23,991,980 |
| 2026-03-31 | 4.330 | 4.390 | 4.280 | 4.300 | 4.300 | 21,833,500 |
| 2026-03-30 | 4.300 | 4.350 | 4.240 | 4.330 | 4.330 | 16,880,391 |
| 2026-03-27 | 4.200 | 4.360 | 4.200 | 4.350 | 4.350 | 21,800,000 |
| 2026-03-26 | 4.350 | 4.390 | 4.240 | 4.260 | 4.260 | 24,672,400 |
| 2026-03-25 | 4.280 | 4.390 | 4.270 | 4.360 | 4.360 | 26,259,801 |
| 2026-03-24 | 4.200 | 4.270 | 4.100 | 4.260 | 4.260 | 33,224,191 |
| 2026-03-23 | 4.260 | 4.280 | 4.060 | 4.080 | 4.080 | 34,583,801 |
| 2026-03-20 | 4.540 | 4.580 | 4.330 | 4.340 | 4.340 | 34,602,762 |
| 2026-03-19 | 4.560 | 4.600 | 4.520 | 4.530 | 4.530 | 22,035,289 |
| 2026-03-18 | 4.540 | 4.640 | 4.530 | 4.630 | 4.630 | 23,771,449 |
| 2026-03-17 | 4.640 | 4.670 | 4.530 | 4.540 | 4.540 | 26,552,100 |
| 2026-03-16 | 4.550 | 4.630 | 4.550 | 4.630 | 4.630 | 20,265,199 |
| 2026-03-13 | 4.630 | 4.680 | 4.560 | 4.570 | 4.570 | 25,873,260 |
| 2026-03-12 | 4.690 | 4.730 | 4.640 | 4.650 | 4.650 | 26,459,730 |
| 2026-03-11 | 4.750 | 4.770 | 4.680 | 4.710 | 4.710 | 31,676,770 |
| 2026-03-10 | 4.750 | 4.830 | 4.720 | 4.750 | 4.750 | 33,873,262 |
| 2026-03-09 | 4.650 | 4.720 | 4.590 | 4.700 | 4.700 | 33,113,789 |
| 2026-03-06 | 4.630 | 4.730 | 4.620 | 4.720 | 4.720 | 32,673,449 |
| 2026-03-05 | 4.610 | 4.720 | 4.530 | 4.660 | 4.660 | 49,416,199 |
| 2026-03-04 | 4.450 | 4.560 | 4.430 | 4.510 | 4.510 | 36,362,566 |
| 2026-03-03 | 4.760 | 4.810 | 4.520 | 4.530 | 4.530 | 57,607,406 |
| 2026-03-02 | 4.910 | 4.940 | 4.700 | 4.770 | 4.770 | 63,283,352 |
| 2026-02-27 | 5.030 | 5.070 | 5.010 | 5.030 | 5.030 | 42,172,699 |
| 2026-02-26 | 5.130 | 5.170 | 4.990 | 5.030 | 5.030 | 63,025,262 |
| 2026-02-25 | 5.170 | 5.220 | 5.100 | 5.130 | 5.130 | 61,482,520 |
| 2026-02-24 | 5.280 | 5.290 | 5.080 | 5.160 | 5.160 | 64,688,688 |
| 2026-02-13 | 5.410 | 5.480 | 5.230 | 5.250 | 5.250 | 74,671,586 |
| 2026-02-12 | 5.570 | 5.610 | 5.310 | 5.420 | 5.420 | 94,223,992 |
| 2026-02-11 | 5.770 | 5.800 | 5.490 | 5.590 | 5.590 | 154,005,703 |
| 2026-02-10 | 5.430 | 6.140 | 5.360 | 5.810 | 5.810 | 225,764,094 |
| 2026-02-09 | 5.310 | 5.420 | 5.220 | 5.420 | 5.420 | 94,021,930 |
| 2026-02-06 | 5.240 | 5.260 | 5.030 | 5.180 | 5.180 | 78,385,172 |
| 2026-02-05 | 5.110 | 5.350 | 5.100 | 5.300 | 5.300 | 113,689,906 |
| 2026-02-04 | 5.210 | 5.260 | 5.080 | 5.160 | 5.160 | 67,591,102 |
| 2026-02-03 | 5.250 | 5.320 | 5.170 | 5.270 | 5.270 | 77,950,719 |
| 2026-02-02 | 5.180 | 5.330 | 5.150 | 5.170 | 5.170 | 89,519,914 |
| 2026-01-30 | 5.110 | 5.280 | 5.040 | 5.230 | 5.230 | 95,106,398 |
| 2026-01-29 | 4.950 | 5.260 | 4.900 | 5.150 | 5.150 | 109,375,398 |
| 2026-01-28 | 5.020 | 5.120 | 4.970 | 4.970 | 4.970 | 48,521,602 |
| 2026-01-27 | 5.190 | 5.200 | 4.970 | 5.070 | 5.070 | 91,047,859 |
| 2026-01-26 | 5.100 | 5.390 | 4.900 | 5.200 | 5.200 | 108,143,297 |
| 2026-01-23 | 4.970 | 5.080 | 4.940 | 5.040 | 5.040 | 52,328,727 |
| 2026-01-22 | 4.930 | 5.020 | 4.880 | 4.970 | 4.970 | 45,022,180 |
| 2026-01-21 | 4.910 | 4.980 | 4.860 | 4.910 | 4.910 | 57,749,781 |
| 2026-01-20 | 4.810 | 5.250 | 4.810 | 4.950 | 4.950 | 111,724,602 |
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.