Tongding Interconnection Information historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5.830 | 6.140 | 5.820 | 6.140 | 6.140 | 40,477,608 |
| 2023-04-28 | 5.390 | 5.630 | 5.370 | 5.580 | 5.580 | 29,821,654 |
| 2023-04-27 | 5.600 | 5.630 | 5.360 | 5.410 | 5.410 | 35,117,146 |
| 2023-04-26 | 5.650 | 5.740 | 5.480 | 5.610 | 5.610 | 36,912,846 |
| 2023-04-25 | 5.910 | 5.910 | 5.530 | 5.710 | 5.710 | 44,667,875 |
| 2023-04-24 | 5.760 | 6.100 | 5.750 | 6.000 | 6.000 | 56,401,900 |
| 2023-04-21 | 6.010 | 6.080 | 5.760 | 5.760 | 5.760 | 51,062,799 |
| 2023-04-20 | 5.910 | 6.080 | 5.870 | 6.010 | 6.010 | 40,184,446 |
| 2023-04-19 | 5.970 | 6.140 | 5.900 | 6.000 | 6.000 | 58,602,491 |
| 2023-04-18 | 5.850 | 5.950 | 5.750 | 5.930 | 5.930 | 35,124,743 |
| 2023-04-17 | 5.980 | 6.000 | 5.820 | 5.870 | 5.870 | 31,378,503 |
| 2023-04-14 | 5.960 | 6.100 | 5.890 | 5.990 | 5.990 | 35,806,221 |
| 2023-04-13 | 6.000 | 6.150 | 5.920 | 5.950 | 5.950 | 47,270,300 |
| 2023-04-12 | 5.930 | 6.100 | 5.880 | 6.070 | 6.070 | 51,135,375 |
| 2023-04-11 | 5.830 | 6.010 | 5.820 | 5.940 | 5.940 | 46,811,304 |
| 2023-04-10 | 6.240 | 6.290 | 5.840 | 5.880 | 5.880 | 87,366,560 |
| 2023-04-07 | 6.400 | 6.400 | 6.100 | 6.230 | 6.230 | 96,291,380 |
| 2023-04-06 | 6.600 | 6.760 | 6.420 | 6.520 | 6.520 | 133,857,707 |
| 2023-04-04 | 6.430 | 7.000 | 6.330 | 6.950 | 6.950 | 190,838,213 |
| 2023-04-03 | 6.600 | 6.780 | 6.370 | 6.460 | 6.460 | 215,820,070 |
| 2023-03-31 | 5.630 | 6.230 | 5.540 | 6.230 | 6.230 | 75,392,845 |
| 2023-03-30 | 6.110 | 6.280 | 5.630 | 5.660 | 5.660 | 157,753,554 |
| 2023-03-29 | 5.510 | 6.110 | 5.510 | 5.870 | 5.870 | 133,041,308 |
| 2023-03-28 | 5.450 | 5.710 | 5.360 | 5.550 | 5.550 | 40,132,775 |
| 2023-03-27 | 5.390 | 5.550 | 5.370 | 5.480 | 5.480 | 24,446,091 |
| 2023-03-24 | 5.440 | 5.530 | 5.350 | 5.470 | 5.470 | 23,895,000 |
| 2023-03-23 | 5.360 | 5.490 | 5.360 | 5.450 | 5.450 | 19,575,700 |
| 2023-03-22 | 5.280 | 5.440 | 5.240 | 5.430 | 5.430 | 27,407,991 |
| 2023-03-21 | 5.190 | 5.290 | 5.150 | 5.280 | 5.280 | 16,287,268 |
| 2023-03-20 | 5.210 | 5.300 | 5.160 | 5.190 | 5.190 | 16,560,461 |
| 2023-03-17 | 5.100 | 5.250 | 5.100 | 5.210 | 5.210 | 17,337,757 |
| 2023-03-16 | 5.110 | 5.160 | 5.070 | 5.070 | 5.070 | 11,628,738 |
| 2023-03-15 | 5.180 | 5.200 | 5.110 | 5.150 | 5.150 | 13,856,750 |
| 2023-03-14 | 5.210 | 5.250 | 5.090 | 5.150 | 5.150 | 16,093,829 |
| 2023-03-13 | 5.260 | 5.310 | 5.170 | 5.260 | 5.260 | 18,508,559 |
| 2023-03-10 | 5.210 | 5.420 | 5.180 | 5.250 | 5.250 | 26,162,080 |
| 2023-03-09 | 5.300 | 5.300 | 5.180 | 5.270 | 5.270 | 19,198,882 |
| 2023-03-08 | 4.990 | 5.340 | 4.970 | 5.260 | 5.260 | 30,095,152 |
| 2023-03-07 | 5.160 | 5.170 | 5.000 | 5.010 | 5.010 | 13,642,741 |
| 2023-03-06 | 5.170 | 5.230 | 5.140 | 5.160 | 5.160 | 12,085,660 |
| 2023-03-03 | 5.240 | 5.240 | 5.120 | 5.140 | 5.140 | 15,426,603 |
| 2023-03-02 | 5.170 | 5.270 | 5.160 | 5.240 | 5.240 | 24,613,216 |
| 2023-03-01 | 5.020 | 5.150 | 5.020 | 5.150 | 5.150 | 22,143,310 |
| 2023-02-28 | 5.000 | 5.100 | 4.980 | 5.030 | 5.030 | 12,502,289 |
| 2023-02-27 | 4.980 | 5.040 | 4.950 | 4.960 | 4.960 | 9,737,500 |
| 2023-02-24 | 4.980 | 5.030 | 4.960 | 5.010 | 5.010 | 7,133,607 |
| 2023-02-23 | 5.050 | 5.050 | 4.950 | 4.980 | 4.980 | 9,366,593 |
| 2023-02-22 | 4.990 | 5.080 | 4.940 | 5.060 | 5.060 | 11,598,991 |
| 2023-02-21 | 5.000 | 5.080 | 4.980 | 5.030 | 5.030 | 9,125,738 |
| 2023-02-20 | 4.940 | 5.010 | 4.920 | 5.000 | 5.000 | 9,444,653 |
| 2023-02-17 | 5.060 | 5.100 | 4.950 | 4.950 | 4.950 | 14,447,400 |
| 2023-02-16 | 5.220 | 5.230 | 5.000 | 5.040 | 5.040 | 21,709,415 |
| 2023-02-15 | 5.080 | 5.250 | 5.070 | 5.210 | 5.210 | 27,992,618 |
| 2023-02-14 | 5.080 | 5.120 | 5.040 | 5.070 | 5.070 | 10,441,957 |
| 2023-02-13 | 5.060 | 5.100 | 5.010 | 5.090 | 5.090 | 12,824,491 |
| 2023-02-10 | 5.070 | 5.180 | 5.050 | 5.070 | 5.070 | 14,985,000 |
| 2023-02-09 | 5.000 | 5.100 | 4.950 | 5.080 | 5.080 | 17,471,633 |
| 2023-02-08 | 5.120 | 5.170 | 4.990 | 5.020 | 5.020 | 28,790,102 |
| 2023-02-07 | 4.950 | 5.230 | 4.910 | 5.170 | 5.170 | 41,452,171 |
| 2023-02-06 | 4.910 | 4.950 | 4.880 | 4.930 | 4.930 | 9,123,350 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-12 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.