Henan Tong-Da Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.100 | 6.150 | 6.010 | 6.040 | 4.207 | 7,607,180 |
| 2024-04-29 | 6.020 | 6.180 | 6.000 | 6.090 | 4.241 | 9,514,013 |
| 2024-04-26 | 5.860 | 6.000 | 5.840 | 5.980 | 4.165 | 8,608,941 |
| 2024-04-25 | 5.850 | 5.920 | 5.790 | 5.890 | 4.102 | 8,753,644 |
| 2024-04-24 | 5.650 | 5.850 | 5.650 | 5.840 | 4.067 | 9,380,217 |
| 2024-04-23 | 5.720 | 5.750 | 5.620 | 5.660 | 3.942 | 6,831,300 |
| 2024-04-22 | 5.730 | 5.820 | 5.610 | 5.700 | 3.970 | 8,484,560 |
| 2024-04-19 | 5.830 | 5.870 | 5.720 | 5.790 | 4.032 | 8,418,480 |
| 2024-04-18 | 5.850 | 5.890 | 5.750 | 5.820 | 4.053 | 10,021,596 |
| 2024-04-17 | 5.550 | 5.810 | 5.550 | 5.810 | 4.046 | 13,493,421 |
| 2024-04-16 | 6.150 | 6.150 | 5.450 | 5.490 | 3.823 | 16,967,640 |
| 2024-04-15 | 6.300 | 6.340 | 5.940 | 5.980 | 4.165 | 19,776,318 |
| 2024-04-12 | 6.510 | 6.540 | 6.360 | 6.400 | 4.457 | 6,398,140 |
| 2024-04-11 | 6.480 | 6.710 | 6.430 | 6.490 | 4.520 | 8,236,900 |
| 2024-04-10 | 6.660 | 6.690 | 6.360 | 6.510 | 4.534 | 12,855,192 |
| 2024-04-09 | 6.690 | 6.720 | 6.610 | 6.660 | 4.638 | 8,551,400 |
| 2024-04-08 | 6.860 | 6.900 | 6.650 | 6.690 | 4.659 | 12,579,420 |
| 2024-04-03 | 6.990 | 6.990 | 6.840 | 6.880 | 4.792 | 10,185,638 |
| 2024-04-02 | 6.960 | 7.000 | 6.860 | 6.960 | 4.847 | 14,314,155 |
| 2024-04-01 | 6.920 | 7.010 | 6.860 | 6.970 | 4.854 | 24,150,190 |
| 2024-03-29 | 6.910 | 7.040 | 6.910 | 7.020 | 4.889 | 14,405,300 |
| 2024-03-28 | 6.550 | 7.060 | 6.540 | 6.970 | 4.854 | 31,095,894 |
| 2024-03-27 | 6.820 | 6.940 | 6.540 | 6.590 | 4.590 | 20,903,338 |
| 2024-03-26 | 6.820 | 7.080 | 6.810 | 6.880 | 4.792 | 22,920,261 |
| 2024-03-25 | 6.960 | 6.980 | 6.810 | 6.900 | 4.806 | 19,703,296 |
| 2024-03-22 | 6.850 | 7.040 | 6.680 | 7.020 | 4.889 | 32,580,941 |
| 2024-03-21 | 6.720 | 7.110 | 6.630 | 6.910 | 4.812 | 32,082,976 |
| 2024-03-20 | 6.650 | 6.750 | 6.600 | 6.710 | 4.673 | 13,568,058 |
| 2024-03-19 | 6.600 | 6.790 | 6.570 | 6.630 | 4.617 | 18,934,171 |
| 2024-03-18 | 6.530 | 6.650 | 6.470 | 6.620 | 4.611 | 18,408,611 |
| 2024-03-15 | 6.310 | 6.480 | 6.300 | 6.470 | 4.506 | 11,430,251 |
| 2024-03-14 | 6.480 | 6.490 | 6.290 | 6.340 | 4.416 | 14,528,550 |
| 2024-03-13 | 6.400 | 6.530 | 6.380 | 6.470 | 4.506 | 14,775,460 |
| 2024-03-12 | 6.430 | 6.450 | 6.340 | 6.430 | 4.478 | 13,907,520 |
| 2024-03-11 | 6.260 | 6.500 | 6.220 | 6.450 | 4.492 | 17,688,512 |
| 2024-03-08 | 6.290 | 6.330 | 6.160 | 6.310 | 4.395 | 14,694,223 |
| 2024-03-07 | 6.500 | 6.500 | 6.250 | 6.300 | 4.388 | 25,319,798 |
| 2024-03-06 | 6.010 | 6.560 | 6.010 | 6.560 | 4.569 | 18,733,201 |
| 2024-03-05 | 6.110 | 6.190 | 6.060 | 6.070 | 4.227 | 9,147,184 |
| 2024-03-04 | 6.180 | 6.220 | 6.070 | 6.130 | 4.269 | 8,726,760 |
| 2024-03-01 | 6.130 | 6.220 | 6.100 | 6.180 | 4.304 | 10,947,160 |
| 2024-02-29 | 5.860 | 6.130 | 5.820 | 6.130 | 4.269 | 13,906,795 |
| 2024-02-28 | 6.350 | 6.440 | 5.910 | 5.920 | 4.123 | 23,946,157 |
| 2024-02-27 | 6.200 | 6.330 | 6.150 | 6.330 | 4.408 | 15,366,778 |
| 2024-02-26 | 6.180 | 6.370 | 6.130 | 6.240 | 4.346 | 19,325,847 |
| 2024-02-23 | 5.940 | 6.270 | 5.900 | 6.180 | 4.304 | 21,759,326 |
| 2024-02-22 | 5.800 | 5.940 | 5.800 | 5.930 | 4.130 | 9,457,562 |
| 2024-02-21 | 5.840 | 6.020 | 5.780 | 5.890 | 4.102 | 14,841,864 |
| 2024-02-20 | 5.890 | 5.890 | 5.780 | 5.840 | 4.067 | 9,278,252 |
| 2024-02-19 | 5.850 | 6.010 | 5.810 | 5.880 | 4.095 | 13,300,443 |
| 2024-02-08 | 5.530 | 5.820 | 5.530 | 5.810 | 4.046 | 17,360,219 |
| 2024-02-07 | 5.490 | 5.680 | 5.380 | 5.490 | 3.823 | 17,109,026 |
| 2024-02-06 | 5.170 | 5.720 | 5.010 | 5.550 | 3.865 | 24,514,688 |
| 2024-02-05 | 5.250 | 5.810 | 4.760 | 5.450 | 3.796 | 31,974,954 |
| 2024-02-02 | 5.670 | 5.680 | 5.050 | 5.280 | 3.677 | 12,458,040 |
| 2024-02-01 | 5.700 | 5.760 | 5.490 | 5.600 | 3.900 | 8,590,400 |
| 2024-01-31 | 6.050 | 6.080 | 5.730 | 5.730 | 3.991 | 10,065,780 |
| 2024-01-30 | 6.200 | 6.290 | 6.030 | 6.090 | 4.241 | 5,815,460 |
| 2024-01-29 | 6.380 | 6.430 | 6.210 | 6.230 | 4.339 | 6,608,560 |
| 2024-01-26 | 6.420 | 6.600 | 6.380 | 6.380 | 4.443 | 8,962,800 |
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.