Tangel Publishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.130 | 5.180 | 5.000 | 5.010 | 5.010 | 51,731,700 |
| 2025-07-22 | 5.100 | 5.160 | 5.060 | 5.130 | 5.130 | 44,274,597 |
| 2025-07-21 | 5.100 | 5.140 | 5.070 | 5.130 | 5.130 | 38,426,034 |
| 2025-07-18 | 5.170 | 5.190 | 5.070 | 5.090 | 5.090 | 47,850,500 |
| 2025-07-17 | 5.170 | 5.220 | 5.120 | 5.160 | 5.160 | 50,798,646 |
| 2025-07-16 | 5.160 | 5.310 | 5.130 | 5.170 | 5.170 | 69,251,347 |
| 2025-07-15 | 5.240 | 5.300 | 5.080 | 5.200 | 5.200 | 79,638,197 |
| 2025-07-14 | 5.180 | 5.330 | 5.120 | 5.260 | 5.260 | 81,960,600 |
| 2025-07-11 | 5.130 | 5.190 | 5.060 | 5.190 | 5.190 | 67,964,166 |
| 2025-07-10 | 5.080 | 5.330 | 5.070 | 5.160 | 5.160 | 99,088,376 |
| 2025-07-09 | 5.020 | 5.160 | 5.010 | 5.090 | 5.090 | 67,115,238 |
| 2025-07-08 | 4.950 | 5.050 | 4.930 | 5.020 | 5.020 | 46,687,148 |
| 2025-07-07 | 4.930 | 5.010 | 4.900 | 4.950 | 4.950 | 29,331,488 |
| 2025-07-04 | 4.980 | 5.020 | 4.900 | 4.940 | 4.940 | 40,630,378 |
| 2025-07-03 | 4.970 | 5.050 | 4.960 | 4.990 | 4.990 | 29,374,478 |
| 2025-07-02 | 4.990 | 5.070 | 4.960 | 5.010 | 5.010 | 44,120,200 |
| 2025-07-01 | 5.060 | 5.110 | 4.940 | 5.020 | 5.020 | 50,074,700 |
| 2025-06-30 | 4.940 | 5.100 | 4.940 | 5.060 | 5.060 | 60,013,033 |
| 2025-06-27 | 4.900 | 5.050 | 4.860 | 4.980 | 4.980 | 60,716,417 |
| 2025-06-26 | 4.890 | 5.080 | 4.830 | 4.960 | 4.960 | 76,396,241 |
| 2025-06-25 | 4.920 | 4.930 | 4.810 | 4.900 | 4.900 | 38,705,922 |
| 2025-06-24 | 4.760 | 4.940 | 4.760 | 4.880 | 4.880 | 44,531,800 |
| 2025-06-23 | 4.600 | 4.740 | 4.570 | 4.730 | 4.730 | 28,654,230 |
| 2025-06-20 | 4.810 | 4.840 | 4.620 | 4.630 | 4.630 | 40,103,826 |
| 2025-06-19 | 4.860 | 4.940 | 4.800 | 4.810 | 4.810 | 45,182,587 |
| 2025-06-18 | 4.900 | 4.950 | 4.820 | 4.870 | 4.870 | 38,878,812 |
| 2025-06-17 | 5.010 | 5.070 | 4.880 | 4.960 | 4.960 | 56,777,974 |
| 2025-06-16 | 4.820 | 5.050 | 4.800 | 5.000 | 5.000 | 61,610,143 |
| 2025-06-13 | 5.040 | 5.090 | 4.830 | 4.840 | 4.840 | 70,960,736 |
| 2025-06-12 | 5.070 | 5.180 | 5.040 | 5.100 | 5.100 | 73,680,356 |
| 2025-06-11 | 5.100 | 5.190 | 5.010 | 5.140 | 5.140 | 91,655,271 |
| 2025-06-10 | 4.990 | 5.050 | 4.850 | 5.050 | 5.050 | 94,654,712 |
| 2025-06-09 | 4.890 | 4.970 | 4.830 | 4.950 | 4.950 | 74,192,875 |
| 2025-06-06 | 5.130 | 5.190 | 4.990 | 5.010 | 5.010 | 86,432,119 |
| 2025-06-05 | 5.120 | 5.380 | 5.110 | 5.190 | 5.190 | 115,446,687 |
| 2025-06-04 | 5.020 | 5.420 | 4.970 | 5.190 | 5.190 | 121,641,556 |
| 2025-06-03 | 4.760 | 5.180 | 4.690 | 5.070 | 5.070 | 125,372,998 |
| 2025-05-30 | 5.000 | 5.300 | 4.800 | 4.810 | 4.810 | 135,813,242 |
| 2025-05-29 | 4.770 | 4.850 | 4.710 | 4.830 | 4.830 | 65,801,043 |
| 2025-05-28 | 4.690 | 4.870 | 4.570 | 4.840 | 4.840 | 64,960,146 |
| 2025-05-27 | 4.660 | 4.720 | 4.590 | 4.690 | 4.690 | 37,762,520 |
| 2025-05-26 | 4.490 | 4.680 | 4.480 | 4.670 | 4.670 | 50,480,929 |
| 2025-05-23 | 4.650 | 4.650 | 4.510 | 4.510 | 4.510 | 45,526,473 |
| 2025-05-22 | 4.660 | 4.740 | 4.560 | 4.720 | 4.720 | 53,694,708 |
| 2025-05-21 | 4.810 | 4.820 | 4.680 | 4.690 | 4.690 | 41,637,180 |
| 2025-05-20 | 4.660 | 4.770 | 4.630 | 4.750 | 4.750 | 58,051,367 |
| 2025-05-19 | 4.580 | 4.710 | 4.510 | 4.660 | 4.660 | 42,869,594 |
| 2025-05-16 | 4.490 | 4.640 | 4.490 | 4.580 | 4.580 | 34,320,290 |
| 2025-05-15 | 4.640 | 4.660 | 4.500 | 4.520 | 4.520 | 26,256,000 |
| 2025-05-14 | 4.590 | 4.640 | 4.530 | 4.630 | 4.630 | 35,044,605 |
| 2025-05-13 | 4.660 | 4.730 | 4.580 | 4.590 | 4.590 | 34,946,500 |
| 2025-05-12 | 4.600 | 4.640 | 4.570 | 4.630 | 4.630 | 31,009,095 |
| 2025-05-09 | 4.680 | 4.680 | 4.550 | 4.570 | 4.570 | 40,865,136 |
| 2025-05-08 | 4.650 | 4.740 | 4.630 | 4.700 | 4.700 | 49,155,186 |
| 2025-05-07 | 4.790 | 4.830 | 4.610 | 4.680 | 4.680 | 65,966,041 |
| 2025-05-06 | 4.630 | 4.750 | 4.570 | 4.750 | 4.750 | 64,086,620 |
| 2025-04-30 | 4.570 | 4.750 | 4.510 | 4.610 | 4.610 | 70,218,210 |
| 2025-04-29 | 4.460 | 4.640 | 4.430 | 4.520 | 4.520 | 63,157,823 |
| 2025-04-28 | 4.390 | 4.650 | 4.360 | 4.540 | 4.540 | 91,492,134 |
| 2025-04-25 | 4.240 | 4.340 | 4.230 | 4.330 | 4.330 | 55,627,345 |
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.