Tangel Publishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.750 | 3.920 | 3.750 | 3.790 | 3.790 | 50,960,440 |
| 2025-01-20 | 3.750 | 3.760 | 3.670 | 3.710 | 3.710 | 26,890,397 |
| 2025-01-17 | 3.770 | 3.800 | 3.670 | 3.680 | 3.680 | 32,451,300 |
| 2025-01-16 | 3.840 | 3.840 | 3.750 | 3.800 | 3.800 | 53,080,109 |
| 2025-01-15 | 3.690 | 3.820 | 3.670 | 3.730 | 3.730 | 60,785,509 |
| 2025-01-14 | 3.470 | 3.650 | 3.460 | 3.650 | 3.650 | 42,716,901 |
| 2025-01-13 | 3.330 | 3.450 | 3.260 | 3.420 | 3.420 | 24,436,464 |
| 2025-01-10 | 3.560 | 3.650 | 3.400 | 3.410 | 3.410 | 34,502,284 |
| 2025-01-09 | 3.530 | 3.630 | 3.510 | 3.570 | 3.570 | 29,740,084 |
| 2025-01-08 | 3.490 | 3.590 | 3.390 | 3.560 | 3.560 | 39,212,200 |
| 2025-01-07 | 3.360 | 3.500 | 3.360 | 3.490 | 3.490 | 31,689,114 |
| 2025-01-06 | 3.410 | 3.430 | 3.250 | 3.340 | 3.340 | 29,903,238 |
| 2025-01-03 | 3.690 | 3.740 | 3.390 | 3.410 | 3.410 | 46,417,791 |
| 2025-01-02 | 3.650 | 3.770 | 3.560 | 3.650 | 3.650 | 40,159,368 |
| 2024-12-31 | 3.800 | 3.850 | 3.620 | 3.630 | 3.630 | 34,864,100 |
| 2024-12-30 | 3.870 | 3.870 | 3.680 | 3.800 | 3.800 | 40,699,267 |
| 2024-12-27 | 3.870 | 3.990 | 3.840 | 3.910 | 3.910 | 33,992,569 |
| 2024-12-26 | 3.870 | 3.950 | 3.860 | 3.880 | 3.880 | 32,892,048 |
| 2024-12-25 | 4.010 | 4.020 | 3.710 | 3.880 | 3.880 | 52,121,434 |
| 2024-12-24 | 4.150 | 4.180 | 3.930 | 4.030 | 4.030 | 53,995,340 |
| 2024-12-23 | 4.600 | 4.660 | 4.100 | 4.110 | 4.110 | 76,732,669 |
| 2024-12-20 | 4.550 | 4.720 | 4.550 | 4.640 | 4.640 | 46,071,466 |
| 2024-12-19 | 4.540 | 4.670 | 4.390 | 4.600 | 4.600 | 56,761,429 |
| 2024-12-18 | 4.610 | 4.750 | 4.440 | 4.660 | 4.660 | 62,694,600 |
| 2024-12-17 | 5.000 | 5.020 | 4.550 | 4.640 | 4.640 | 87,510,560 |
| 2024-12-16 | 5.210 | 5.270 | 4.880 | 5.080 | 5.080 | 97,242,951 |
| 2024-12-13 | 4.960 | 5.390 | 4.920 | 5.140 | 5.140 | 150,933,617 |
| 2024-12-12 | 5.000 | 5.380 | 4.960 | 5.060 | 5.060 | 111,866,822 |
| 2024-12-11 | 4.890 | 5.050 | 4.850 | 4.980 | 4.980 | 74,929,761 |
| 2024-12-10 | 5.050 | 5.150 | 4.910 | 4.920 | 4.920 | 104,916,504 |
| 2024-12-09 | 5.150 | 5.240 | 4.770 | 4.940 | 4.940 | 113,076,273 |
| 2024-12-06 | 4.680 | 5.090 | 4.680 | 4.980 | 4.980 | 139,964,412 |
| 2024-12-05 | 4.450 | 4.800 | 4.450 | 4.720 | 4.720 | 110,858,345 |
| 2024-12-04 | 4.550 | 4.590 | 4.400 | 4.450 | 4.450 | 68,129,472 |
| 2024-12-03 | 4.670 | 4.740 | 4.520 | 4.640 | 4.640 | 71,195,962 |
| 2024-12-02 | 4.680 | 4.800 | 4.610 | 4.700 | 4.700 | 89,688,746 |
| 2024-11-29 | 4.620 | 4.700 | 4.480 | 4.600 | 4.600 | 95,496,838 |
| 2024-11-28 | 4.820 | 5.030 | 4.670 | 4.700 | 4.700 | 122,578,911 |
| 2024-11-27 | 4.430 | 4.890 | 4.400 | 4.860 | 4.860 | 143,226,094 |
| 2024-11-26 | 4.630 | 5.300 | 4.500 | 4.530 | 4.530 | 175,361,609 |
| 2024-11-25 | 4.330 | 5.050 | 4.150 | 4.800 | 4.800 | 200,473,987 |
| 2024-11-22 | 4.180 | 4.620 | 4.110 | 4.360 | 4.360 | 153,355,832 |
| 2024-11-21 | 4.150 | 4.400 | 4.110 | 4.270 | 4.270 | 92,297,577 |
| 2024-11-20 | 3.840 | 4.220 | 3.820 | 4.190 | 4.190 | 91,026,967 |
| 2024-11-19 | 3.810 | 3.870 | 3.690 | 3.870 | 3.870 | 49,780,041 |
| 2024-11-18 | 4.210 | 4.250 | 3.740 | 3.800 | 3.800 | 79,111,423 |
| 2024-11-15 | 4.040 | 4.310 | 4.040 | 4.150 | 4.150 | 99,278,741 |
| 2024-11-14 | 4.220 | 4.320 | 4.050 | 4.070 | 4.070 | 53,899,413 |
| 2024-11-13 | 4.130 | 4.280 | 4.080 | 4.240 | 4.240 | 58,584,503 |
| 2024-11-12 | 4.360 | 4.400 | 4.110 | 4.170 | 4.170 | 68,962,677 |
| 2024-11-11 | 4.200 | 4.430 | 4.200 | 4.380 | 4.380 | 72,481,830 |
| 2024-11-08 | 4.400 | 4.450 | 4.220 | 4.240 | 4.240 | 75,692,446 |
| 2024-11-07 | 4.140 | 4.400 | 4.100 | 4.370 | 4.370 | 101,027,188 |
| 2024-11-06 | 4.040 | 4.320 | 3.980 | 4.200 | 4.200 | 90,728,922 |
| 2024-11-05 | 3.920 | 4.060 | 3.880 | 4.050 | 4.050 | 57,174,164 |
| 2024-11-04 | 3.800 | 3.970 | 3.770 | 3.920 | 3.920 | 41,479,106 |
| 2024-11-01 | 4.200 | 4.200 | 3.840 | 3.860 | 3.860 | 87,783,040 |
| 2024-10-31 | 4.100 | 4.280 | 4.050 | 4.240 | 4.240 | 88,538,822 |
| 2024-10-30 | 4.090 | 4.220 | 4.060 | 4.130 | 4.130 | 82,785,376 |
| 2024-10-29 | 4.470 | 4.660 | 4.150 | 4.160 | 4.160 | 144,329,036 |
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.