Henan Tong-Da Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.460 | 5.520 | 5.450 | 5.480 | 3.817 | 4,589,900 |
| 2024-07-26 | 5.310 | 5.470 | 5.310 | 5.460 | 3.803 | 6,460,160 |
| 2024-07-25 | 5.200 | 5.330 | 5.160 | 5.310 | 3.698 | 5,448,651 |
| 2024-07-24 | 5.230 | 5.320 | 5.190 | 5.240 | 3.649 | 4,101,300 |
| 2024-07-23 | 5.430 | 5.450 | 5.280 | 5.300 | 3.691 | 4,548,320 |
| 2024-07-22 | 5.340 | 5.430 | 5.330 | 5.430 | 3.782 | 4,444,580 |
| 2024-07-19 | 5.200 | 5.350 | 5.200 | 5.340 | 3.719 | 4,390,400 |
| 2024-07-18 | 5.300 | 5.300 | 5.190 | 5.290 | 3.684 | 5,137,020 |
| 2024-07-17 | 5.370 | 5.400 | 5.320 | 5.320 | 3.705 | 3,889,180 |
| 2024-07-16 | 5.450 | 5.460 | 5.360 | 5.380 | 3.747 | 3,772,160 |
| 2024-07-15 | 5.560 | 5.560 | 5.410 | 5.430 | 3.782 | 4,344,453 |
| 2024-07-12 | 5.550 | 5.610 | 5.510 | 5.510 | 3.837 | 6,076,408 |
| 2024-07-11 | 5.590 | 5.620 | 5.550 | 5.600 | 3.900 | 5,889,641 |
| 2024-07-10 | 5.440 | 5.560 | 5.420 | 5.500 | 3.831 | 5,288,833 |
| 2024-07-09 | 5.390 | 5.530 | 5.280 | 5.500 | 3.831 | 7,394,731 |
| 2024-07-08 | 5.570 | 5.570 | 5.360 | 5.380 | 3.747 | 5,814,480 |
| 2024-07-05 | 5.550 | 5.630 | 5.480 | 5.590 | 3.893 | 6,248,200 |
| 2024-07-04 | 5.680 | 5.690 | 5.500 | 5.550 | 3.865 | 6,889,759 |
| 2024-07-03 | 5.800 | 5.840 | 5.630 | 5.670 | 3.949 | 9,341,080 |
| 2024-07-02 | 5.700 | 5.820 | 5.700 | 5.790 | 4.032 | 11,699,380 |
| 2024-07-01 | 5.560 | 5.700 | 5.560 | 5.700 | 3.970 | 12,748,540 |
| 2024-06-28 | 5.370 | 5.600 | 5.370 | 5.500 | 3.831 | 10,749,204 |
| 2024-06-27 | 5.460 | 5.530 | 5.400 | 5.410 | 3.768 | 4,196,780 |
| 2024-06-26 | 5.350 | 5.520 | 5.270 | 5.510 | 3.837 | 5,798,800 |
| 2024-06-25 | 5.260 | 5.390 | 5.260 | 5.340 | 3.719 | 5,827,232 |
| 2024-06-24 | 5.470 | 5.510 | 5.290 | 5.300 | 3.691 | 7,696,920 |
| 2024-06-21 | 5.550 | 5.630 | 5.530 | 5.540 | 3.858 | 5,618,900 |
| 2024-06-20 | 5.660 | 5.720 | 5.560 | 5.560 | 3.872 | 7,493,455 |
| 2024-06-19 | 5.860 | 5.870 | 5.700 | 5.710 | 3.977 | 7,401,940 |
| 2024-06-18 | 5.760 | 5.860 | 5.720 | 5.840 | 4.067 | 8,010,100 |
| 2024-06-17 | 5.670 | 5.900 | 5.620 | 5.770 | 4.018 | 9,767,660 |
| 2024-06-14 | 5.620 | 6.000 | 5.600 | 5.720 | 3.984 | 11,711,957 |
| 2024-06-13 | 5.640 | 5.710 | 5.630 | 5.660 | 3.942 | 5,544,560 |
| 2024-06-12 | 5.520 | 5.680 | 5.510 | 5.680 | 3.956 | 6,937,280 |
| 2024-06-11 | 5.500 | 5.620 | 5.330 | 5.590 | 3.893 | 6,802,460 |
| 2024-06-07 | 5.460 | 5.680 | 5.460 | 5.540 | 3.858 | 8,542,217 |
| 2024-06-06 | 5.860 | 5.860 | 5.400 | 5.450 | 3.796 | 21,441,198 |
| 2024-06-05 | 6.050 | 6.060 | 5.800 | 5.840 | 4.067 | 12,905,060 |
| 2024-06-04 | 5.950 | 6.040 | 5.740 | 6.010 | 4.186 | 15,799,840 |
| 2024-06-03 | 6.270 | 6.280 | 5.980 | 6.050 | 4.213 | 21,691,888 |
| 2024-05-31 | 6.380 | 6.460 | 6.260 | 6.340 | 4.416 | 27,788,829 |
| 2024-05-30 | 6.180 | 6.360 | 6.100 | 6.330 | 4.408 | 27,499,920 |
| 2024-05-29 | 6.160 | 6.220 | 6.100 | 6.140 | 4.276 | 9,969,260 |
| 2024-05-28 | 6.150 | 6.280 | 6.110 | 6.190 | 4.311 | 15,035,335 |
| 2024-05-27 | 6.000 | 6.400 | 5.940 | 6.210 | 4.325 | 18,193,840 |
| 2024-05-24 | 5.960 | 6.190 | 5.930 | 6.010 | 4.186 | 9,469,600 |
| 2024-05-23 | 6.110 | 6.150 | 5.980 | 5.990 | 4.172 | 9,395,120 |
| 2024-05-22 | 6.140 | 6.190 | 6.070 | 6.110 | 4.255 | 10,851,260 |
| 2024-05-21 | 6.300 | 6.350 | 6.130 | 6.160 | 4.290 | 15,877,680 |
| 2024-05-20 | 6.190 | 6.530 | 6.180 | 6.370 | 4.436 | 25,481,388 |
| 2024-05-17 | 6.010 | 6.240 | 6.000 | 6.240 | 4.346 | 16,978,987 |
| 2024-05-16 | 6.090 | 6.130 | 6.020 | 6.030 | 4.200 | 8,687,019 |
| 2024-05-15 | 6.150 | 6.210 | 6.070 | 6.090 | 4.241 | 9,245,131 |
| 2024-05-14 | 6.100 | 6.210 | 6.100 | 6.180 | 4.304 | 8,725,780 |
| 2024-05-13 | 6.230 | 6.250 | 6.100 | 6.120 | 4.262 | 12,948,180 |
| 2024-05-10 | 6.310 | 6.360 | 6.220 | 6.280 | 4.374 | 14,525,911 |
| 2024-05-09 | 6.150 | 6.310 | 6.150 | 6.210 | 4.325 | 11,648,700 |
| 2024-05-08 | 6.260 | 6.310 | 6.130 | 6.140 | 4.276 | 14,999,740 |
| 2024-05-07 | 6.100 | 6.430 | 6.020 | 6.320 | 4.402 | 25,638,243 |
| 2024-05-06 | 6.090 | 6.150 | 6.050 | 6.060 | 4.221 | 9,094,811 |
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.