Tangel Publishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.850 | 4.860 | 4.750 | 4.810 | 4.810 | 49,434,762 |
| 2026-01-16 | 5.080 | 5.100 | 4.820 | 4.850 | 4.850 | 77,019,680 |
| 2026-01-15 | 5.150 | 5.260 | 5.050 | 5.100 | 5.100 | 87,009,047 |
| 2026-01-14 | 5.080 | 5.440 | 5.060 | 5.260 | 5.260 | 142,527,186 |
| 2026-01-13 | 5.160 | 5.480 | 4.900 | 5.160 | 5.160 | 170,680,770 |
| 2026-01-12 | 4.700 | 5.070 | 4.700 | 5.040 | 5.040 | 109,657,949 |
| 2026-01-09 | 4.500 | 4.670 | 4.490 | 4.670 | 4.670 | 51,504,217 |
| 2026-01-08 | 4.460 | 4.570 | 4.430 | 4.510 | 4.510 | 30,319,695 |
| 2026-01-07 | 4.480 | 4.530 | 4.460 | 4.480 | 4.480 | 29,091,510 |
| 2026-01-06 | 4.490 | 4.500 | 4.430 | 4.470 | 4.470 | 29,074,650 |
| 2026-01-05 | 4.440 | 4.530 | 4.400 | 4.500 | 4.500 | 43,232,887 |
| 2025-12-31 | 4.330 | 4.410 | 4.300 | 4.390 | 4.390 | 26,569,931 |
| 2025-12-30 | 4.290 | 4.370 | 4.260 | 4.330 | 4.330 | 22,172,800 |
| 2025-12-29 | 4.330 | 4.350 | 4.270 | 4.280 | 4.280 | 15,124,800 |
| 2025-12-26 | 4.350 | 4.370 | 4.310 | 4.340 | 4.340 | 20,132,548 |
| 2025-12-25 | 4.320 | 4.350 | 4.280 | 4.340 | 4.340 | 14,960,248 |
| 2025-12-24 | 4.270 | 4.320 | 4.270 | 4.310 | 4.310 | 14,251,200 |
| 2025-12-23 | 4.350 | 4.360 | 4.280 | 4.290 | 4.290 | 15,318,300 |
| 2025-12-22 | 4.370 | 4.390 | 4.340 | 4.350 | 4.350 | 15,297,526 |
| 2025-12-19 | 4.280 | 4.380 | 4.280 | 4.370 | 4.370 | 19,349,900 |
| 2025-12-18 | 4.250 | 4.340 | 4.230 | 4.280 | 4.280 | 16,583,900 |
| 2025-12-17 | 4.260 | 4.290 | 4.180 | 4.280 | 4.280 | 20,868,400 |
| 2025-12-16 | 4.380 | 4.390 | 4.250 | 4.260 | 4.260 | 18,949,349 |
| 2025-12-15 | 4.380 | 4.430 | 4.340 | 4.380 | 4.380 | 14,764,963 |
| 2025-12-12 | 4.400 | 4.460 | 4.390 | 4.400 | 4.400 | 17,327,961 |
| 2025-12-11 | 4.560 | 4.560 | 4.400 | 4.400 | 4.400 | 26,039,000 |
| 2025-12-10 | 4.550 | 4.590 | 4.510 | 4.540 | 4.540 | 22,014,600 |
| 2025-12-09 | 4.590 | 4.670 | 4.560 | 4.570 | 4.570 | 24,587,900 |
| 2025-12-08 | 4.570 | 4.630 | 4.550 | 4.600 | 4.600 | 25,366,281 |
| 2025-12-05 | 4.580 | 4.590 | 4.480 | 4.580 | 4.580 | 37,140,523 |
| 2025-12-04 | 4.610 | 4.790 | 4.560 | 4.610 | 4.610 | 44,921,204 |
| 2025-12-03 | 4.730 | 4.750 | 4.570 | 4.600 | 4.600 | 36,660,900 |
| 2025-12-02 | 4.810 | 4.820 | 4.690 | 4.730 | 4.730 | 27,765,800 |
| 2025-12-01 | 4.850 | 4.880 | 4.790 | 4.820 | 4.820 | 30,340,700 |
| 2025-11-28 | 4.790 | 4.870 | 4.750 | 4.850 | 4.850 | 34,058,100 |
| 2025-11-27 | 4.820 | 4.870 | 4.760 | 4.780 | 4.780 | 27,203,700 |
| 2025-11-26 | 4.880 | 4.950 | 4.810 | 4.820 | 4.820 | 38,002,981 |
| 2025-11-25 | 4.780 | 4.950 | 4.780 | 4.890 | 4.890 | 52,463,026 |
| 2025-11-24 | 4.620 | 4.830 | 4.580 | 4.790 | 4.790 | 46,715,280 |
| 2025-11-21 | 4.650 | 4.810 | 4.580 | 4.620 | 4.620 | 35,004,591 |
| 2025-11-20 | 4.770 | 4.800 | 4.660 | 4.710 | 4.710 | 30,512,494 |
| 2025-11-19 | 4.900 | 4.900 | 4.720 | 4.760 | 4.760 | 39,708,553 |
| 2025-11-18 | 4.860 | 4.950 | 4.780 | 4.900 | 4.900 | 54,189,891 |
| 2025-11-17 | 4.770 | 4.880 | 4.750 | 4.860 | 4.860 | 41,363,684 |
| 2025-11-14 | 4.880 | 5.040 | 4.810 | 4.810 | 4.810 | 64,012,731 |
| 2025-11-13 | 4.780 | 4.860 | 4.730 | 4.830 | 4.830 | 32,512,241 |
| 2025-11-12 | 4.800 | 4.840 | 4.720 | 4.770 | 4.770 | 22,582,441 |
| 2025-11-11 | 4.820 | 4.840 | 4.780 | 4.810 | 4.810 | 19,487,000 |
| 2025-11-10 | 4.760 | 4.870 | 4.760 | 4.820 | 4.820 | 27,049,447 |
| 2025-11-07 | 4.800 | 4.840 | 4.750 | 4.770 | 4.770 | 22,426,264 |
| 2025-11-06 | 4.880 | 4.880 | 4.770 | 4.810 | 4.810 | 33,906,972 |
| 2025-11-05 | 4.830 | 4.940 | 4.810 | 4.900 | 4.900 | 36,033,306 |
| 2025-11-04 | 4.910 | 4.910 | 4.830 | 4.890 | 4.890 | 47,016,025 |
| 2025-11-03 | 4.780 | 4.890 | 4.740 | 4.890 | 4.890 | 50,406,407 |
| 2025-10-31 | 4.650 | 4.820 | 4.630 | 4.770 | 4.770 | 53,486,104 |
| 2025-10-30 | 4.750 | 4.750 | 4.620 | 4.620 | 4.620 | 37,669,700 |
| 2025-10-29 | 4.700 | 4.810 | 4.640 | 4.770 | 4.770 | 49,331,850 |
| 2025-10-28 | 4.680 | 4.770 | 4.660 | 4.720 | 4.720 | 34,893,700 |
| 2025-10-27 | 4.690 | 4.730 | 4.670 | 4.730 | 4.730 | 28,017,760 |
| 2025-10-24 | 4.700 | 4.710 | 4.650 | 4.660 | 4.660 | 23,305,000 |
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.