Henan Tong-Da Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.230 | 6.420 | 6.170 | 6.410 | 4.464 | 9,029,673 |
| 2024-01-24 | 6.130 | 6.280 | 6.000 | 6.230 | 4.339 | 9,982,403 |
| 2024-01-23 | 6.150 | 6.210 | 6.020 | 6.130 | 4.269 | 8,489,443 |
| 2024-01-22 | 6.580 | 6.600 | 6.110 | 6.190 | 4.311 | 10,318,324 |
| 2024-01-19 | 6.740 | 6.750 | 6.600 | 6.610 | 4.603 | 5,938,100 |
| 2024-01-18 | 6.870 | 6.870 | 6.510 | 6.710 | 4.673 | 17,011,731 |
| 2024-01-17 | 7.010 | 7.100 | 6.910 | 6.910 | 4.812 | 7,077,700 |
| 2024-01-16 | 7.090 | 7.150 | 6.970 | 7.070 | 4.924 | 9,760,660 |
| 2024-01-15 | 7.070 | 7.130 | 7.010 | 7.100 | 4.945 | 5,311,460 |
| 2024-01-12 | 7.090 | 7.190 | 7.090 | 7.100 | 4.945 | 7,425,040 |
| 2024-01-11 | 7.030 | 7.140 | 7.000 | 7.120 | 4.959 | 7,464,448 |
| 2024-01-10 | 7.080 | 7.150 | 6.920 | 7.030 | 4.896 | 8,860,159 |
| 2024-01-09 | 7.030 | 7.220 | 7.000 | 7.070 | 4.924 | 11,344,134 |
| 2024-01-08 | 7.210 | 7.210 | 7.000 | 7.020 | 4.889 | 11,741,115 |
| 2024-01-05 | 7.400 | 7.480 | 7.220 | 7.240 | 5.042 | 14,951,932 |
| 2024-01-04 | 7.500 | 7.500 | 7.370 | 7.420 | 5.168 | 16,716,912 |
| 2024-01-03 | 7.370 | 7.630 | 7.330 | 7.560 | 5.265 | 32,578,092 |
| 2024-01-02 | 7.290 | 7.390 | 7.200 | 7.340 | 5.112 | 12,184,480 |
| 2023-12-29 | 7.130 | 7.230 | 7.110 | 7.220 | 5.028 | 8,130,334 |
| 2023-12-28 | 6.950 | 7.160 | 6.880 | 7.130 | 4.966 | 10,899,312 |
| 2023-12-27 | 6.940 | 6.980 | 6.860 | 6.930 | 4.826 | 6,690,597 |
| 2023-12-26 | 7.140 | 7.140 | 6.920 | 6.930 | 4.826 | 8,845,760 |
| 2023-12-25 | 7.110 | 7.180 | 7.100 | 7.150 | 4.980 | 3,700,152 |
| 2023-12-22 | 7.210 | 7.250 | 7.090 | 7.110 | 4.952 | 6,655,180 |
| 2023-12-21 | 7.150 | 7.240 | 7.000 | 7.200 | 5.014 | 7,777,623 |
| 2023-12-20 | 7.230 | 7.240 | 7.130 | 7.140 | 4.973 | 5,129,216 |
| 2023-12-19 | 7.200 | 7.230 | 7.130 | 7.190 | 5.007 | 4,268,180 |
| 2023-12-18 | 7.300 | 7.300 | 7.130 | 7.150 | 4.980 | 5,653,200 |
| 2023-12-15 | 7.280 | 7.330 | 7.230 | 7.280 | 5.070 | 5,746,580 |
| 2023-12-14 | 7.310 | 7.350 | 7.260 | 7.280 | 5.070 | 6,103,071 |
| 2023-12-13 | 7.320 | 7.400 | 7.280 | 7.290 | 5.077 | 7,462,607 |
| 2023-12-12 | 7.340 | 7.360 | 7.270 | 7.360 | 5.126 | 6,622,187 |
| 2023-12-11 | 7.270 | 7.340 | 7.230 | 7.340 | 5.112 | 8,044,820 |
| 2023-12-08 | 7.330 | 7.380 | 7.240 | 7.250 | 5.049 | 7,325,640 |
| 2023-12-07 | 7.400 | 7.420 | 7.280 | 7.300 | 5.084 | 7,250,919 |
| 2023-12-06 | 7.320 | 7.470 | 7.320 | 7.390 | 5.147 | 7,118,391 |
| 2023-12-05 | 7.540 | 7.560 | 7.360 | 7.360 | 5.126 | 9,109,466 |
| 2023-12-04 | 7.530 | 7.590 | 7.490 | 7.550 | 5.258 | 8,270,500 |
| 2023-12-01 | 7.570 | 7.590 | 7.450 | 7.530 | 5.244 | 10,178,140 |
| 2023-11-30 | 7.640 | 7.670 | 7.470 | 7.590 | 5.286 | 9,569,501 |
| 2023-11-29 | 7.710 | 7.720 | 7.610 | 7.640 | 5.321 | 8,047,863 |
| 2023-11-28 | 7.640 | 7.720 | 7.600 | 7.690 | 5.356 | 9,790,079 |
| 2023-11-27 | 7.540 | 7.670 | 7.540 | 7.640 | 5.321 | 8,325,240 |
| 2023-11-24 | 7.620 | 7.640 | 7.540 | 7.600 | 5.293 | 9,497,320 |
| 2023-11-23 | 7.530 | 7.660 | 7.510 | 7.660 | 5.335 | 9,004,751 |
| 2023-11-22 | 7.690 | 7.690 | 7.540 | 7.550 | 5.258 | 11,776,597 |
| 2023-11-21 | 7.790 | 7.800 | 7.690 | 7.700 | 5.363 | 13,372,702 |
| 2023-11-20 | 7.710 | 7.800 | 7.670 | 7.800 | 5.432 | 14,195,512 |
| 2023-11-17 | 7.630 | 7.690 | 7.600 | 7.690 | 5.356 | 11,965,184 |
| 2023-11-16 | 7.700 | 7.780 | 7.630 | 7.650 | 5.328 | 17,542,858 |
| 2023-11-15 | 7.920 | 7.920 | 7.720 | 7.730 | 5.384 | 27,317,127 |
| 2023-11-14 | 7.840 | 7.920 | 7.760 | 7.850 | 5.467 | 37,878,541 |
| 2023-11-13 | 7.360 | 8.110 | 7.360 | 7.840 | 5.460 | 54,105,856 |
| 2023-11-10 | 7.380 | 7.390 | 7.300 | 7.370 | 5.133 | 7,751,660 |
| 2023-11-09 | 7.480 | 7.480 | 7.360 | 7.380 | 5.140 | 11,203,208 |
| 2023-11-08 | 7.470 | 7.510 | 7.420 | 7.490 | 5.216 | 13,156,340 |
| 2023-11-07 | 7.470 | 7.530 | 7.420 | 7.510 | 5.230 | 16,369,557 |
| 2023-11-06 | 7.400 | 7.480 | 7.340 | 7.450 | 5.189 | 15,588,886 |
| 2023-11-03 | 7.120 | 7.350 | 7.120 | 7.330 | 5.105 | 20,724,701 |
| 2023-11-02 | 7.190 | 7.230 | 7.100 | 7.120 | 4.959 | 8,481,977 |
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.