Tongding Interconnection Information historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.130 | 4.270 | 4.130 | 4.260 | 4.260 | 7,467,247 |
| 2022-05-09 | 4.060 | 4.190 | 4.050 | 4.180 | 4.180 | 7,506,578 |
| 2022-05-06 | 3.970 | 4.150 | 3.910 | 4.070 | 4.070 | 12,638,438 |
| 2022-05-05 | 3.880 | 4.120 | 3.800 | 4.060 | 4.060 | 16,050,704 |
| 2022-04-29 | 3.590 | 3.850 | 3.450 | 3.810 | 3.810 | 12,160,388 |
| 2022-04-28 | 3.600 | 3.620 | 3.450 | 3.530 | 3.530 | 7,073,800 |
| 2022-04-27 | 3.400 | 3.620 | 3.130 | 3.600 | 3.600 | 9,573,680 |
| 2022-04-26 | 3.650 | 3.660 | 3.380 | 3.440 | 3.440 | 10,310,306 |
| 2022-04-25 | 3.860 | 3.880 | 3.590 | 3.600 | 3.600 | 13,762,780 |
| 2022-04-22 | 4.000 | 4.010 | 3.920 | 3.950 | 3.950 | 5,842,244 |
| 2022-04-21 | 4.180 | 4.180 | 3.970 | 3.970 | 3.970 | 9,179,955 |
| 2022-04-20 | 4.200 | 4.290 | 4.160 | 4.180 | 4.180 | 5,896,344 |
| 2022-04-19 | 4.160 | 4.250 | 4.140 | 4.190 | 4.190 | 4,240,500 |
| 2022-04-18 | 4.200 | 4.240 | 4.110 | 4.210 | 4.210 | 5,366,800 |
| 2022-04-15 | 4.390 | 4.390 | 4.180 | 4.190 | 4.190 | 8,717,464 |
| 2022-04-14 | 4.390 | 4.470 | 4.330 | 4.370 | 4.370 | 5,992,033 |
| 2022-04-13 | 4.530 | 4.530 | 4.410 | 4.420 | 4.420 | 4,646,924 |
| 2022-04-12 | 4.490 | 4.560 | 4.280 | 4.560 | 4.560 | 7,846,765 |
| 2022-04-11 | 4.660 | 4.660 | 4.400 | 4.430 | 4.430 | 9,034,856 |
| 2022-04-08 | 4.690 | 4.700 | 4.600 | 4.610 | 4.610 | 6,310,300 |
| 2022-04-07 | 4.750 | 4.770 | 4.670 | 4.690 | 4.690 | 5,801,703 |
| 2022-04-06 | 4.700 | 4.780 | 4.700 | 4.740 | 4.740 | 6,160,073 |
| 2022-04-01 | 4.720 | 4.730 | 4.660 | 4.680 | 4.680 | 5,291,730 |
| 2022-03-31 | 4.750 | 4.780 | 4.720 | 4.720 | 4.720 | 4,179,200 |
| 2022-03-30 | 4.730 | 4.810 | 4.710 | 4.750 | 4.750 | 5,075,485 |
| 2022-03-29 | 4.790 | 4.790 | 4.670 | 4.700 | 4.700 | 5,589,100 |
| 2022-03-28 | 4.680 | 4.780 | 4.630 | 4.750 | 4.750 | 5,734,766 |
| 2022-03-25 | 4.740 | 4.820 | 4.720 | 4.730 | 4.730 | 6,821,902 |
| 2022-03-24 | 4.860 | 4.890 | 4.760 | 4.780 | 4.780 | 8,324,476 |
| 2022-03-23 | 4.750 | 4.940 | 4.700 | 4.870 | 4.870 | 13,643,424 |
| 2022-03-22 | 4.730 | 4.780 | 4.680 | 4.740 | 4.740 | 6,070,324 |
| 2022-03-21 | 4.800 | 4.820 | 4.680 | 4.730 | 4.730 | 10,376,570 |
| 2022-03-18 | 4.770 | 4.850 | 4.750 | 4.800 | 4.800 | 8,613,684 |
| 2022-03-17 | 4.920 | 4.940 | 4.780 | 4.830 | 4.830 | 15,417,940 |
| 2022-03-16 | 4.900 | 4.910 | 4.610 | 4.870 | 4.870 | 15,629,221 |
| 2022-03-15 | 4.960 | 5.030 | 4.790 | 4.810 | 4.810 | 15,176,217 |
| 2022-03-14 | 5.050 | 5.140 | 4.980 | 4.990 | 4.990 | 10,896,961 |
| 2022-03-11 | 4.900 | 5.090 | 4.800 | 5.080 | 5.080 | 16,053,973 |
| 2022-03-10 | 4.960 | 4.990 | 4.900 | 4.960 | 4.960 | 11,366,294 |
| 2022-03-09 | 4.850 | 4.930 | 4.500 | 4.890 | 4.890 | 15,339,143 |
| 2022-03-08 | 5.000 | 5.100 | 4.810 | 4.840 | 4.840 | 12,524,490 |
| 2022-03-07 | 5.090 | 5.100 | 4.950 | 4.980 | 4.980 | 11,335,433 |
| 2022-03-04 | 5.130 | 5.160 | 5.050 | 5.120 | 5.120 | 11,969,121 |
| 2022-03-03 | 5.200 | 5.240 | 5.110 | 5.130 | 5.130 | 13,192,063 |
| 2022-03-02 | 5.200 | 5.230 | 5.140 | 5.210 | 5.210 | 17,771,063 |
| 2022-03-01 | 5.020 | 5.270 | 4.960 | 5.190 | 5.190 | 34,574,114 |
| 2022-02-28 | 4.950 | 5.100 | 4.930 | 5.010 | 5.010 | 16,221,902 |
| 2022-02-25 | 4.880 | 5.070 | 4.880 | 4.930 | 4.930 | 14,082,700 |
| 2022-02-24 | 5.050 | 5.070 | 4.820 | 4.860 | 4.860 | 21,413,199 |
| 2022-02-23 | 5.080 | 5.120 | 4.990 | 5.050 | 5.050 | 18,149,396 |
| 2022-02-22 | 5.150 | 5.150 | 5.030 | 5.080 | 5.080 | 14,343,300 |
| 2022-02-21 | 4.990 | 5.240 | 4.990 | 5.160 | 5.160 | 26,303,598 |
| 2022-02-18 | 4.950 | 5.040 | 4.920 | 4.970 | 4.970 | 8,685,179 |
| 2022-02-17 | 5.030 | 5.070 | 4.920 | 4.950 | 4.950 | 13,295,546 |
| 2022-02-16 | 4.990 | 5.130 | 4.980 | 5.070 | 5.070 | 13,581,200 |
| 2022-02-15 | 5.010 | 5.020 | 4.920 | 4.970 | 4.970 | 9,476,685 |
| 2022-02-14 | 4.850 | 5.040 | 4.840 | 5.020 | 5.020 | 13,723,981 |
| 2022-02-11 | 4.960 | 5.000 | 4.850 | 4.870 | 4.870 | 9,719,475 |
| 2022-02-10 | 5.010 | 5.030 | 4.920 | 4.970 | 4.970 | 10,600,180 |
| 2022-02-09 | 4.900 | 5.020 | 4.820 | 4.990 | 4.990 | 13,257,926 |
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.