Henan Tong-Da Cable Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5.660	5.850	5.410	5.830	5.830	30,860,362
2026-10-22	5.900	5.970	5.750	5.760	5.760	23,590,216
2026-10-21	5.890	5.970	5.870	5.900	5.900	19,099,880
2026-10-20	5.820	5.910	5.800	5.880	5.880	17,522,324
2026-10-19	5.860	5.890	5.680	5.870	5.870	23,162,090
2026-10-16	5.860	6.030	5.830	5.890	5.890	33,146,020
2026-10-15	5.820	5.940	5.750	5.780	5.780	31,697,012
2026-10-14	6.310	6.340	6.070	6.070	6.070	34,012,180
2026-10-13	6.260	6.390	6.090	6.360	6.360	45,787,539
2026-10-12	6.330	6.440	6.270	6.300	6.300	36,003,801
2026-10-09	6.340	6.390	6.050	6.340	6.340	46,000,797
2026-10-08	6.390	6.630	6.330	6.400	6.400	52,664,406
2026-09-30	6.640	6.670	6.270	6.290	6.290	39,382,043
2026-09-29	6.450	6.560	6.420	6.510	6.510	27,358,012
2026-09-28	6.730	6.770	6.410	6.500	6.500	38,547,094
2026-09-24	7.000	7.030	6.780	6.800	6.800	41,468,902
2026-09-23	7.350	7.370	6.930	6.980	6.980	65,569,977
2026-09-22	7.490	7.510	7.270	7.340	7.340	66,772,148
2026-09-21	7.340	7.520	7.250	7.480	7.480	88,003,977
2026-09-18	7.200	7.800	7.120	7.370	7.370	119,438,984
2026-09-17	7.320	7.370	7.070	7.160	7.160	108,086,430
2026-09-16	7.340	7.660	7.330	7.440	7.440	144,160,812
2026-09-15	7.290	8.060	7.210	7.720	7.720	228,233,609
2026-09-14	7.500	7.570	7.300	7.570	7.570	78,681,734
2026-09-11	6.200	6.880	6.110	6.880	6.880	79,413,344
2026-09-10	6.350	6.350	6.210	6.250	6.250	19,523,840
2026-09-09	6.220	6.380	6.200	6.360	6.360	24,868,451
2026-09-08	6.220	6.240	6.160	6.230	6.230	15,827,636
2026-09-07	6.260	6.260	6.160	6.190	6.190	16,834,779
2026-09-04	6.280	6.380	6.180	6.220	6.220	21,970,281
2026-09-03	6.340	6.380	6.180	6.280	6.280	22,412,633
2026-09-02	6.180	6.340	6.130	6.310	6.310	26,331,107
2026-09-01	6.210	6.270	6.150	6.210	6.210	15,131,920
2026-08-31	6.130	6.220	6.060	6.220	6.220	18,138,844
2026-08-28	6.170	6.180	6.100	6.130	6.130	12,726,908
2026-08-27	6.100	6.180	6.050	6.160	6.160	13,642,374
2026-08-26	6.110	6.180	6.050	6.140	6.140	13,902,360
2026-08-25	5.900	6.120	5.880	6.080	6.080	18,586,783
2026-08-24	6.120	6.120	5.850	5.940	5.940	20,351,266
2026-08-21	5.990	6.070	5.840	6.020	6.020	23,733,561
2026-08-20	6.160	6.220	6.060	6.090	6.090	18,990,664
2026-08-19	6.400	6.440	6.110	6.120	6.120	27,158,855
2026-08-18	6.560	6.620	6.440	6.500	6.500	19,009,277
2026-08-17	6.400	6.560	6.340	6.550	6.550	23,662,619
2026-08-14	6.430	6.470	6.310	6.400	6.400	21,773,873
2026-08-13	6.570	6.620	6.450	6.460	6.460	23,779,283
2026-08-12	6.430	6.580	6.410	6.570	6.570	27,442,523
2026-08-11	6.500	6.510	6.340	6.420	6.420	23,016,936
2026-08-10	6.430	6.550	6.370	6.540	6.540	26,916,740
2026-08-07	6.480	6.480	6.270	6.380	6.380	23,259,818
2026-08-06	6.500	6.530	6.340	6.460	6.460	27,313,279
2026-08-05	6.420	6.490	6.390	6.490	6.490	34,855,199
2026-08-04	6.480	6.520	6.320	6.430	6.430	40,974,777
2026-08-03	6.150	6.360	6.090	6.350	6.350	48,203,355
2026-07-31	6.030	6.110	6.010	6.080	6.080	30,700,729
2026-07-30	6.130	6.190	5.950	5.990	5.990	35,845,371
2026-07-29	6.030	6.180	5.890	6.140	6.140	43,739,738
2026-07-28	6.050	6.180	5.990	6.020	6.020	40,805,641
2026-07-27	5.960	6.150	5.870	6.140	6.140	62,483,188
2026-07-24	6.060	6.190	5.840	5.860	5.860	90,716,523

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.1400 CNY
2024-10-22	0.1000 CNY
2020-08-21	0.1000 CNY
2019-08-27	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.