Tangel Publishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.620 | 4.720 | 4.580 | 4.710 | 4.710 | 32,723,760 |
| 2025-10-22 | 4.610 | 4.690 | 4.590 | 4.630 | 4.630 | 23,472,760 |
| 2025-10-21 | 4.470 | 4.630 | 4.460 | 4.630 | 4.630 | 31,314,123 |
| 2025-10-20 | 4.460 | 4.490 | 4.430 | 4.480 | 4.480 | 19,356,810 |
| 2025-10-17 | 4.480 | 4.510 | 4.380 | 4.390 | 4.390 | 20,301,136 |
| 2025-10-16 | 4.560 | 4.570 | 4.480 | 4.490 | 4.490 | 16,670,100 |
| 2025-10-15 | 4.510 | 4.570 | 4.470 | 4.570 | 4.570 | 19,756,950 |
| 2025-10-14 | 4.590 | 4.630 | 4.470 | 4.490 | 4.490 | 25,603,581 |
| 2025-10-13 | 4.520 | 4.580 | 4.350 | 4.570 | 4.570 | 30,613,271 |
| 2025-10-10 | 4.670 | 4.710 | 4.640 | 4.650 | 4.650 | 25,344,960 |
| 2025-10-09 | 4.730 | 4.770 | 4.640 | 4.690 | 4.690 | 30,814,580 |
| 2025-09-30 | 4.740 | 4.790 | 4.710 | 4.730 | 4.730 | 25,198,764 |
| 2025-09-29 | 4.740 | 4.750 | 4.640 | 4.740 | 4.740 | 25,145,206 |
| 2025-09-26 | 4.810 | 4.820 | 4.710 | 4.730 | 4.730 | 31,108,864 |
| 2025-09-25 | 4.770 | 4.940 | 4.760 | 4.830 | 4.830 | 43,412,332 |
| 2025-09-24 | 4.660 | 4.780 | 4.630 | 4.780 | 4.780 | 34,870,960 |
| 2025-09-23 | 4.810 | 4.830 | 4.570 | 4.700 | 4.700 | 49,084,164 |
| 2025-09-22 | 4.900 | 4.910 | 4.790 | 4.840 | 4.840 | 29,422,224 |
| 2025-09-19 | 4.970 | 5.020 | 4.870 | 4.910 | 4.910 | 37,726,650 |
| 2025-09-18 | 5.140 | 5.180 | 4.920 | 4.960 | 4.960 | 61,403,993 |
| 2025-09-17 | 5.250 | 5.280 | 5.130 | 5.160 | 5.160 | 65,261,318 |
| 2025-09-16 | 5.010 | 5.220 | 4.990 | 5.220 | 5.220 | 76,698,840 |
| 2025-09-15 | 4.950 | 5.070 | 4.910 | 5.030 | 5.030 | 51,313,438 |
| 2025-09-12 | 5.020 | 5.080 | 4.960 | 4.970 | 4.970 | 34,892,564 |
| 2025-09-11 | 4.980 | 5.040 | 4.860 | 5.030 | 5.030 | 51,169,690 |
| 2025-09-10 | 4.860 | 5.060 | 4.840 | 5.020 | 5.020 | 61,640,534 |
| 2025-09-09 | 4.940 | 4.980 | 4.830 | 4.870 | 4.870 | 36,545,035 |
| 2025-09-08 | 4.920 | 4.970 | 4.880 | 4.960 | 4.960 | 36,849,584 |
| 2025-09-05 | 4.830 | 4.920 | 4.740 | 4.920 | 4.920 | 41,187,549 |
| 2025-09-04 | 4.840 | 4.910 | 4.720 | 4.790 | 4.790 | 44,846,711 |
| 2025-09-03 | 4.970 | 5.040 | 4.820 | 4.850 | 4.850 | 45,219,201 |
| 2025-09-02 | 5.190 | 5.190 | 4.930 | 4.960 | 4.960 | 63,649,800 |
| 2025-09-01 | 5.140 | 5.240 | 5.120 | 5.190 | 5.190 | 43,762,441 |
| 2025-08-29 | 5.230 | 5.280 | 5.120 | 5.130 | 5.130 | 43,782,104 |
| 2025-08-28 | 5.280 | 5.360 | 5.030 | 5.240 | 5.240 | 71,525,800 |
| 2025-08-27 | 5.540 | 5.550 | 5.250 | 5.260 | 5.260 | 72,611,272 |
| 2025-08-26 | 5.370 | 5.570 | 5.350 | 5.520 | 5.520 | 74,126,244 |
| 2025-08-25 | 5.450 | 5.480 | 5.330 | 5.410 | 5.410 | 62,233,135 |
| 2025-08-22 | 5.380 | 5.440 | 5.340 | 5.430 | 5.430 | 64,519,553 |
| 2025-08-21 | 5.340 | 5.450 | 5.320 | 5.370 | 5.370 | 68,316,977 |
| 2025-08-20 | 5.340 | 5.380 | 5.240 | 5.350 | 5.350 | 42,852,155 |
| 2025-08-19 | 5.260 | 5.390 | 5.220 | 5.360 | 5.360 | 68,156,149 |
| 2025-08-18 | 5.130 | 5.330 | 5.110 | 5.280 | 5.280 | 89,675,038 |
| 2025-08-15 | 5.070 | 5.120 | 5.060 | 5.090 | 5.090 | 36,477,054 |
| 2025-08-14 | 5.140 | 5.190 | 5.020 | 5.090 | 5.090 | 50,529,600 |
| 2025-08-13 | 5.140 | 5.190 | 5.120 | 5.140 | 5.140 | 39,853,659 |
| 2025-08-12 | 5.180 | 5.200 | 5.110 | 5.140 | 5.140 | 37,152,707 |
| 2025-08-11 | 5.160 | 5.230 | 5.140 | 5.200 | 5.200 | 40,309,304 |
| 2025-08-08 | 5.250 | 5.250 | 5.110 | 5.180 | 5.180 | 48,300,697 |
| 2025-08-07 | 5.290 | 5.330 | 5.230 | 5.250 | 5.250 | 42,861,600 |
| 2025-08-06 | 5.250 | 5.450 | 5.240 | 5.300 | 5.300 | 70,699,244 |
| 2025-08-05 | 5.160 | 5.250 | 5.150 | 5.250 | 5.250 | 62,015,786 |
| 2025-08-04 | 5.140 | 5.170 | 5.070 | 5.160 | 5.160 | 44,774,147 |
| 2025-08-01 | 5.130 | 5.190 | 5.060 | 5.190 | 5.190 | 60,681,550 |
| 2025-07-31 | 5.210 | 5.240 | 5.110 | 5.150 | 5.150 | 60,831,205 |
| 2025-07-30 | 5.100 | 5.330 | 5.070 | 5.180 | 5.180 | 91,837,303 |
| 2025-07-29 | 5.160 | 5.180 | 5.010 | 5.130 | 5.130 | 49,180,530 |
| 2025-07-28 | 5.150 | 5.190 | 5.080 | 5.170 | 5.170 | 42,287,942 |
| 2025-07-25 | 5.130 | 5.200 | 5.110 | 5.140 | 5.140 | 42,476,401 |
| 2025-07-24 | 5.030 | 5.120 | 5.000 | 5.120 | 5.120 | 42,146,955 |
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.