Tongding Interconnection Information historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 4.650 | 4.910 | 4.600 | 4.890 | 4.890 | 19,182,555 |
| 2022-02-07 | 4.750 | 4.790 | 4.490 | 4.620 | 4.620 | 22,697,151 |
| 2022-01-28 | 4.670 | 4.900 | 4.630 | 4.860 | 4.860 | 13,405,029 |
| 2022-01-27 | 4.900 | 4.920 | 4.600 | 4.630 | 4.630 | 14,049,650 |
| 2022-01-26 | 4.830 | 4.930 | 4.790 | 4.870 | 4.870 | 9,777,360 |
| 2022-01-25 | 5.090 | 5.120 | 4.810 | 4.810 | 4.810 | 16,712,756 |
| 2022-01-24 | 5.050 | 5.170 | 4.960 | 5.100 | 5.100 | 13,787,749 |
| 2022-01-21 | 5.070 | 5.180 | 5.040 | 5.070 | 5.070 | 10,568,011 |
| 2022-01-20 | 5.260 | 5.310 | 5.080 | 5.100 | 5.100 | 17,841,580 |
| 2022-01-19 | 5.200 | 5.300 | 5.180 | 5.250 | 5.250 | 15,423,056 |
| 2022-01-18 | 5.290 | 5.350 | 5.160 | 5.260 | 5.260 | 26,112,549 |
| 2022-01-17 | 5.100 | 5.290 | 5.090 | 5.260 | 5.260 | 36,196,813 |
| 2022-01-14 | 4.850 | 5.160 | 4.810 | 5.080 | 5.080 | 40,710,959 |
| 2022-01-13 | 4.850 | 4.950 | 4.840 | 4.860 | 4.860 | 18,468,473 |
| 2022-01-12 | 4.740 | 4.860 | 4.720 | 4.830 | 4.830 | 13,701,934 |
| 2022-01-11 | 4.810 | 4.860 | 4.740 | 4.750 | 4.750 | 14,514,113 |
| 2022-01-10 | 4.730 | 4.830 | 4.700 | 4.820 | 4.820 | 12,791,650 |
| 2022-01-07 | 4.920 | 4.960 | 4.750 | 4.770 | 4.770 | 27,523,206 |
| 2022-01-06 | 4.970 | 4.990 | 4.900 | 4.930 | 4.930 | 20,758,602 |
| 2022-01-05 | 5.190 | 5.210 | 4.980 | 5.000 | 5.000 | 24,725,325 |
| 2022-01-04 | 4.960 | 5.190 | 4.900 | 5.190 | 5.190 | 27,297,840 |
| 2021-12-31 | 4.910 | 4.990 | 4.860 | 4.920 | 4.920 | 16,151,807 |
| 2021-12-30 | 4.910 | 5.010 | 4.870 | 4.900 | 4.900 | 22,420,100 |
| 2021-12-29 | 5.150 | 5.180 | 4.900 | 4.910 | 4.910 | 30,361,234 |
| 2021-12-28 | 5.060 | 5.180 | 5.040 | 5.150 | 5.150 | 12,988,207 |
| 2021-12-27 | 5.080 | 5.130 | 5.000 | 5.060 | 5.060 | 14,954,906 |
| 2021-12-24 | 5.290 | 5.350 | 5.100 | 5.100 | 5.100 | 21,093,958 |
| 2021-12-23 | 5.340 | 5.360 | 5.240 | 5.310 | 5.310 | 15,321,802 |
| 2021-12-22 | 5.400 | 5.620 | 5.300 | 5.410 | 5.410 | 21,178,761 |
| 2021-12-21 | 5.180 | 5.380 | 5.160 | 5.350 | 5.350 | 19,546,741 |
| 2021-12-20 | 5.410 | 5.420 | 5.150 | 5.170 | 5.170 | 22,308,384 |
| 2021-12-17 | 5.410 | 5.480 | 5.310 | 5.430 | 5.430 | 16,450,506 |
| 2021-12-16 | 5.550 | 5.580 | 5.420 | 5.430 | 5.430 | 16,038,121 |
| 2021-12-15 | 5.480 | 5.630 | 5.410 | 5.500 | 5.500 | 22,877,076 |
| 2021-12-14 | 5.360 | 5.670 | 5.340 | 5.460 | 5.460 | 30,924,540 |
| 2021-12-13 | 5.390 | 5.450 | 5.220 | 5.400 | 5.400 | 28,232,871 |
| 2021-12-10 | 5.550 | 5.560 | 5.330 | 5.380 | 5.380 | 25,424,623 |
| 2021-12-09 | 5.730 | 5.770 | 5.480 | 5.540 | 5.540 | 28,441,906 |
| 2021-12-08 | 5.780 | 5.900 | 5.620 | 5.780 | 5.780 | 27,055,500 |
| 2021-12-07 | 6.200 | 6.260 | 5.700 | 5.790 | 5.790 | 50,061,538 |
| 2021-12-06 | 6.340 | 6.600 | 6.120 | 6.160 | 6.160 | 40,127,723 |
| 2021-12-03 | 6.210 | 6.440 | 6.080 | 6.330 | 6.330 | 46,194,981 |
| 2021-12-02 | 6.030 | 6.370 | 5.970 | 6.270 | 6.270 | 69,886,565 |
| 2021-12-01 | 5.400 | 5.980 | 5.400 | 5.980 | 5.980 | 40,029,681 |
| 2021-11-30 | 5.470 | 5.620 | 5.410 | 5.440 | 5.440 | 21,409,955 |
| 2021-11-29 | 5.350 | 5.470 | 5.270 | 5.410 | 5.410 | 28,307,168 |
| 2021-11-26 | 5.510 | 5.590 | 5.400 | 5.460 | 5.460 | 23,468,529 |
| 2021-11-25 | 5.620 | 5.670 | 5.490 | 5.530 | 5.530 | 24,715,579 |
| 2021-11-24 | 5.760 | 5.830 | 5.610 | 5.640 | 5.640 | 29,655,727 |
| 2021-11-23 | 5.750 | 5.900 | 5.670 | 5.710 | 5.710 | 38,772,032 |
| 2021-11-22 | 5.750 | 5.820 | 5.540 | 5.680 | 5.680 | 41,975,105 |
| 2021-11-19 | 5.560 | 5.850 | 5.500 | 5.740 | 5.740 | 74,649,870 |
| 2021-11-18 | 5.780 | 5.780 | 5.450 | 5.530 | 5.530 | 60,073,049 |
| 2021-11-17 | 5.260 | 5.790 | 5.190 | 5.790 | 5.790 | 60,128,597 |
| 2021-11-16 | 5.300 | 5.350 | 5.180 | 5.260 | 5.260 | 41,581,798 |
| 2021-11-15 | 5.640 | 5.640 | 5.250 | 5.270 | 5.270 | 49,105,313 |
| 2021-11-12 | 5.600 | 5.700 | 5.460 | 5.640 | 5.640 | 73,999,230 |
| 2021-11-11 | 5.060 | 5.600 | 5.030 | 5.600 | 5.600 | 75,366,609 |
| 2021-11-10 | 4.880 | 5.180 | 4.840 | 5.090 | 5.090 | 52,813,555 |
| 2021-11-09 | 4.930 | 4.950 | 4.750 | 4.840 | 4.840 | 39,179,462 |
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.