Tangel Publishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.200 | 4.290 | 4.160 | 4.230 | 4.230 | 47,244,087 |
| 2025-04-23 | 4.210 | 4.240 | 4.160 | 4.190 | 4.190 | 27,787,100 |
| 2025-04-22 | 4.260 | 4.290 | 4.150 | 4.190 | 4.190 | 31,053,242 |
| 2025-04-21 | 4.110 | 4.220 | 4.060 | 4.220 | 4.220 | 35,692,204 |
| 2025-04-18 | 4.060 | 4.210 | 4.010 | 4.170 | 4.170 | 40,980,204 |
| 2025-04-17 | 4.030 | 4.120 | 4.000 | 4.060 | 4.060 | 32,973,800 |
| 2025-04-16 | 4.140 | 4.300 | 4.040 | 4.080 | 4.080 | 51,423,179 |
| 2025-04-15 | 4.110 | 4.230 | 4.100 | 4.180 | 4.180 | 44,114,570 |
| 2025-04-14 | 4.100 | 4.150 | 4.070 | 4.100 | 4.100 | 31,836,496 |
| 2025-04-11 | 4.000 | 4.090 | 3.960 | 4.030 | 4.030 | 33,778,763 |
| 2025-04-10 | 4.010 | 4.180 | 4.010 | 4.050 | 4.050 | 53,954,609 |
| 2025-04-09 | 3.680 | 3.970 | 3.410 | 3.930 | 3.930 | 62,309,093 |
| 2025-04-08 | 3.650 | 3.840 | 3.640 | 3.750 | 3.750 | 57,525,274 |
| 2025-04-07 | 4.000 | 4.130 | 3.540 | 3.570 | 3.570 | 69,973,476 |
| 2025-04-03 | 4.360 | 4.500 | 4.330 | 4.430 | 4.430 | 34,431,016 |
| 2025-04-02 | 4.360 | 4.540 | 4.330 | 4.420 | 4.420 | 33,117,569 |
| 2025-04-01 | 4.410 | 4.490 | 4.350 | 4.360 | 4.360 | 31,733,800 |
| 2025-03-31 | 4.510 | 4.520 | 4.300 | 4.420 | 4.420 | 46,158,154 |
| 2025-03-28 | 4.420 | 4.620 | 4.400 | 4.550 | 4.550 | 61,678,125 |
| 2025-03-27 | 4.450 | 4.520 | 4.370 | 4.430 | 4.430 | 34,995,874 |
| 2025-03-26 | 4.390 | 4.490 | 4.390 | 4.460 | 4.460 | 31,353,412 |
| 2025-03-25 | 4.590 | 4.590 | 4.400 | 4.420 | 4.420 | 49,530,586 |
| 2025-03-24 | 4.540 | 4.640 | 4.400 | 4.630 | 4.630 | 73,710,802 |
| 2025-03-21 | 4.790 | 4.790 | 4.520 | 4.540 | 4.540 | 98,264,083 |
| 2025-03-20 | 5.000 | 5.130 | 4.910 | 4.910 | 4.910 | 66,457,000 |
| 2025-03-19 | 5.100 | 5.170 | 4.990 | 5.030 | 5.030 | 56,060,724 |
| 2025-03-18 | 5.260 | 5.260 | 5.090 | 5.100 | 5.100 | 73,712,288 |
| 2025-03-17 | 5.120 | 5.340 | 5.120 | 5.230 | 5.230 | 84,840,874 |
| 2025-03-14 | 5.000 | 5.140 | 4.890 | 5.130 | 5.130 | 90,946,524 |
| 2025-03-13 | 5.240 | 5.280 | 4.930 | 5.020 | 5.020 | 121,698,244 |
| 2025-03-12 | 5.280 | 5.570 | 5.270 | 5.340 | 5.340 | 142,979,037 |
| 2025-03-11 | 5.340 | 5.400 | 5.150 | 5.240 | 5.240 | 116,567,477 |
| 2025-03-10 | 5.560 | 5.650 | 5.280 | 5.300 | 5.300 | 194,012,112 |
| 2025-03-07 | 5.020 | 6.000 | 4.950 | 5.550 | 5.550 | 299,198,830 |
| 2025-03-06 | 4.900 | 5.090 | 4.890 | 5.000 | 5.000 | 121,162,927 |
| 2025-03-05 | 4.790 | 5.020 | 4.760 | 4.950 | 4.950 | 109,749,845 |
| 2025-03-04 | 4.780 | 5.050 | 4.750 | 4.830 | 4.830 | 102,430,923 |
| 2025-03-03 | 5.090 | 5.150 | 4.780 | 4.820 | 4.820 | 142,987,203 |
| 2025-02-28 | 5.190 | 5.500 | 5.110 | 5.170 | 5.170 | 188,049,808 |
| 2025-02-27 | 5.050 | 5.700 | 5.050 | 5.340 | 5.340 | 231,414,737 |
| 2025-02-26 | 5.500 | 5.650 | 4.990 | 5.020 | 5.020 | 207,816,486 |
| 2025-02-25 | 5.020 | 5.590 | 4.860 | 5.200 | 5.200 | 300,232,741 |
| 2025-02-24 | 4.220 | 5.100 | 4.190 | 5.100 | 5.100 | 218,719,146 |
| 2025-02-21 | 4.200 | 4.280 | 4.120 | 4.250 | 4.250 | 50,664,450 |
| 2025-02-20 | 4.250 | 4.290 | 4.160 | 4.220 | 4.220 | 55,481,675 |
| 2025-02-19 | 4.240 | 4.350 | 4.200 | 4.270 | 4.270 | 58,999,482 |
| 2025-02-18 | 4.520 | 4.650 | 4.250 | 4.270 | 4.270 | 86,772,572 |
| 2025-02-17 | 4.440 | 4.650 | 4.380 | 4.600 | 4.600 | 106,987,467 |
| 2025-02-14 | 4.290 | 4.530 | 4.150 | 4.490 | 4.490 | 103,871,101 |
| 2025-02-13 | 4.240 | 4.390 | 4.130 | 4.330 | 4.330 | 71,643,567 |
| 2025-02-12 | 4.170 | 4.280 | 4.170 | 4.240 | 4.240 | 46,407,241 |
| 2025-02-11 | 4.210 | 4.240 | 4.140 | 4.200 | 4.200 | 45,162,624 |
| 2025-02-10 | 4.080 | 4.260 | 4.070 | 4.250 | 4.250 | 59,382,842 |
| 2025-02-07 | 4.060 | 4.150 | 4.030 | 4.110 | 4.110 | 65,560,602 |
| 2025-02-06 | 4.010 | 4.090 | 3.940 | 4.090 | 4.090 | 57,694,902 |
| 2025-02-05 | 4.000 | 4.110 | 3.960 | 4.050 | 4.050 | 56,203,826 |
| 2025-01-27 | 4.010 | 4.070 | 3.910 | 3.950 | 3.950 | 49,034,400 |
| 2025-01-24 | 3.760 | 4.010 | 3.760 | 4.010 | 4.010 | 83,404,607 |
| 2025-01-23 | 3.720 | 3.830 | 3.680 | 3.720 | 3.720 | 43,306,066 |
| 2025-01-22 | 3.740 | 3.750 | 3.620 | 3.630 | 3.630 | 29,329,874 |
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.