Tangel Publishing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.950 | 4.720 | 3.930 | 4.380 | 4.380 | 168,922,008 |
| 2024-10-25 | 3.810 | 3.950 | 3.810 | 3.950 | 3.950 | 62,014,781 |
| 2024-10-24 | 3.800 | 3.900 | 3.710 | 3.830 | 3.830 | 57,563,686 |
| 2024-10-23 | 3.960 | 3.990 | 3.830 | 3.850 | 3.850 | 91,460,656 |
| 2024-10-22 | 3.800 | 4.260 | 3.740 | 4.050 | 4.050 | 138,739,241 |
| 2024-10-21 | 3.650 | 3.830 | 3.630 | 3.790 | 3.790 | 73,567,896 |
| 2024-10-18 | 3.550 | 3.750 | 3.460 | 3.650 | 3.650 | 68,595,646 |
| 2024-10-17 | 3.550 | 3.650 | 3.550 | 3.580 | 3.580 | 61,697,363 |
| 2024-10-16 | 3.430 | 3.610 | 3.420 | 3.530 | 3.530 | 50,276,202 |
| 2024-10-15 | 3.470 | 3.690 | 3.410 | 3.520 | 3.520 | 73,466,592 |
| 2024-10-14 | 3.410 | 3.490 | 3.310 | 3.480 | 3.480 | 49,929,340 |
| 2024-10-11 | 3.550 | 3.550 | 3.310 | 3.360 | 3.360 | 58,436,363 |
| 2024-10-10 | 3.620 | 3.800 | 3.510 | 3.580 | 3.580 | 65,821,880 |
| 2024-10-09 | 4.030 | 4.030 | 3.520 | 3.530 | 3.530 | 107,986,624 |
| 2024-10-08 | 4.440 | 4.440 | 3.820 | 4.300 | 4.300 | 143,768,237 |
| 2024-09-30 | 3.330 | 3.720 | 3.190 | 3.700 | 3.700 | 118,524,353 |
| 2024-09-27 | 2.980 | 3.220 | 2.950 | 3.160 | 3.160 | 78,630,616 |
| 2024-09-26 | 2.910 | 2.970 | 2.900 | 2.950 | 2.950 | 49,766,500 |
| 2024-09-25 | 2.820 | 2.990 | 2.800 | 2.900 | 2.900 | 59,823,677 |
| 2024-09-24 | 2.720 | 2.810 | 2.700 | 2.800 | 2.800 | 36,672,701 |
| 2024-09-23 | 2.710 | 2.760 | 2.700 | 2.720 | 2.720 | 23,027,700 |
| 2024-09-20 | 2.690 | 2.730 | 2.680 | 2.710 | 2.710 | 20,825,001 |
| 2024-09-19 | 2.660 | 2.730 | 2.630 | 2.710 | 2.710 | 24,691,872 |
| 2024-09-18 | 2.700 | 2.720 | 2.590 | 2.640 | 2.640 | 25,326,477 |
| 2024-09-13 | 2.760 | 2.780 | 2.690 | 2.700 | 2.700 | 25,662,100 |
| 2024-09-12 | 2.790 | 2.820 | 2.750 | 2.770 | 2.770 | 26,463,900 |
| 2024-09-11 | 2.810 | 2.820 | 2.740 | 2.780 | 2.780 | 26,977,311 |
| 2024-09-10 | 2.770 | 2.850 | 2.700 | 2.830 | 2.830 | 36,343,400 |
| 2024-09-09 | 2.710 | 2.800 | 2.700 | 2.760 | 2.760 | 27,382,900 |
| 2024-09-06 | 2.800 | 2.810 | 2.730 | 2.740 | 2.740 | 32,728,400 |
| 2024-09-05 | 2.710 | 2.830 | 2.700 | 2.810 | 2.810 | 50,449,081 |
| 2024-09-04 | 2.770 | 2.790 | 2.690 | 2.710 | 2.710 | 33,781,705 |
| 2024-09-03 | 2.710 | 2.800 | 2.700 | 2.760 | 2.760 | 46,339,740 |
| 2024-09-02 | 2.760 | 2.800 | 2.690 | 2.690 | 2.690 | 52,457,856 |
| 2024-08-30 | 2.640 | 2.870 | 2.630 | 2.780 | 2.780 | 88,470,391 |
| 2024-08-29 | 2.570 | 2.730 | 2.550 | 2.650 | 2.650 | 81,729,144 |
| 2024-08-28 | 2.450 | 2.530 | 2.380 | 2.500 | 2.500 | 34,338,644 |
| 2024-08-27 | 2.520 | 2.620 | 2.470 | 2.490 | 2.490 | 47,996,944 |
| 2024-08-26 | 2.520 | 2.570 | 2.460 | 2.550 | 2.550 | 38,741,804 |
| 2024-08-23 | 2.580 | 2.620 | 2.470 | 2.510 | 2.510 | 45,520,344 |
| 2024-08-22 | 2.710 | 2.800 | 2.570 | 2.600 | 2.600 | 80,413,481 |
| 2024-08-21 | 2.850 | 2.940 | 2.760 | 2.770 | 2.770 | 86,445,544 |
| 2024-08-20 | 2.810 | 2.930 | 2.760 | 2.830 | 2.830 | 108,068,992 |
| 2024-08-19 | 2.860 | 3.030 | 2.800 | 2.930 | 2.930 | 131,826,165 |
| 2024-08-16 | 3.020 | 3.170 | 2.910 | 2.920 | 2.920 | 208,726,055 |
| 2024-08-15 | 2.490 | 3.010 | 2.470 | 3.010 | 3.010 | 196,075,447 |
| 2024-08-14 | 2.440 | 2.560 | 2.410 | 2.510 | 2.510 | 36,633,409 |
| 2024-08-13 | 2.400 | 2.440 | 2.350 | 2.440 | 2.440 | 17,035,029 |
| 2024-08-12 | 2.440 | 2.450 | 2.380 | 2.410 | 2.410 | 21,117,327 |
| 2024-08-09 | 2.560 | 2.580 | 2.450 | 2.470 | 2.470 | 37,663,607 |
| 2024-08-08 | 2.510 | 2.650 | 2.470 | 2.580 | 2.580 | 51,726,187 |
| 2024-08-07 | 2.560 | 2.670 | 2.530 | 2.560 | 2.560 | 54,881,500 |
| 2024-08-06 | 2.450 | 2.750 | 2.450 | 2.640 | 2.640 | 87,035,612 |
| 2024-08-05 | 2.380 | 2.630 | 2.380 | 2.520 | 2.520 | 77,468,917 |
| 2024-08-02 | 2.410 | 2.450 | 2.370 | 2.380 | 2.380 | 18,713,500 |
| 2024-08-01 | 2.440 | 2.470 | 2.410 | 2.420 | 2.420 | 23,119,356 |
| 2024-07-31 | 2.380 | 2.460 | 2.370 | 2.460 | 2.460 | 41,563,926 |
| 2024-07-30 | 2.340 | 2.560 | 2.330 | 2.410 | 2.410 | 48,120,726 |
| 2024-07-29 | 2.310 | 2.350 | 2.260 | 2.330 | 2.330 | 19,150,124 |
| 2024-07-26 | 2.260 | 2.320 | 2.260 | 2.320 | 2.320 | 13,785,905 |
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.