Henan Tong-Da Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.170	7.220	7.090	7.190	5.007	8,341,200
2023-10-31	7.200	7.270	7.080	7.120	4.959	11,994,743
2023-10-30	7.150	7.260	7.150	7.240	5.042	10,498,657
2023-10-27	7.130	7.230	7.090	7.200	5.014	12,939,689
2023-10-26	7.140	7.240	6.960	7.220	5.028	15,659,282
2023-10-25	7.210	7.250	7.120	7.180	5.001	16,850,960
2023-10-24	7.100	7.230	7.100	7.210	5.021	8,633,063
2023-10-23	7.250	7.280	7.060	7.120	4.959	10,015,068
2023-10-20	7.270	7.430	7.240	7.300	5.084	6,741,079
2023-10-19	7.330	7.470	7.300	7.300	5.084	8,381,045
2023-10-18	7.610	7.620	7.370	7.370	5.133	13,268,640
2023-10-17	7.640	7.690	7.580	7.660	5.335	7,206,308
2023-10-16	7.760	7.780	7.630	7.660	5.335	8,707,029
2023-10-13	7.840	7.840	7.760	7.780	5.418	8,306,480
2023-10-12	7.790	7.890	7.760	7.880	5.488	9,308,556
2023-10-11	7.810	7.850	7.720	7.790	5.425	10,048,780
2023-10-10	7.890	7.940	7.800	7.810	5.439	10,800,160
2023-10-09	7.810	7.920	7.760	7.900	5.502	13,611,561
2023-09-28	7.730	7.820	7.720	7.820	5.446	9,896,329
2023-09-27	7.660	7.790	7.610	7.730	5.384	10,534,134
2023-09-26	7.600	7.680	7.580	7.650	5.328	7,973,350
2023-09-25	7.700	7.790	7.590	7.620	5.307	10,329,900
2023-09-22	7.510	7.740	7.510	7.730	5.384	12,819,235
2023-09-21	7.610	7.650	7.530	7.540	5.251	8,137,829
2023-09-20	7.690	7.740	7.610	7.620	5.307	9,669,695
2023-09-19	7.760	7.830	7.670	7.730	5.384	13,647,900
2023-09-18	7.730	7.830	7.620	7.780	5.418	11,692,266
2023-09-15	7.810	7.830	7.710	7.720	5.377	8,612,833
2023-09-14	7.820	7.950	7.720	7.790	5.425	14,765,430
2023-09-13	7.970	8.010	7.770	7.820	5.446	15,877,540
2023-09-12	8.000	8.030	7.960	7.970	5.551	7,900,200
2023-09-11	7.970	8.030	7.910	8.010	5.579	10,466,979
2023-09-08	7.840	8.030	7.810	7.970	5.551	14,093,177
2023-09-07	8.000	8.050	7.810	7.840	5.460	14,524,440
2023-09-06	7.920	8.070	7.850	8.060	5.613	18,263,820
2023-09-05	7.990	8.010	7.920	7.940	5.530	10,340,061
2023-09-04	7.950	8.030	7.910	7.990	5.565	13,748,687
2023-09-01	8.100	8.120	7.920	7.950	5.537	13,019,381
2023-08-31	8.180	8.220	8.020	8.060	5.613	19,058,485
2023-08-30	8.170	8.260	8.100	8.170	5.690	23,591,992
2023-08-29	7.800	8.200	7.760	8.160	5.683	35,271,318
2023-08-28	8.070	8.120	7.730	7.810	5.439	26,801,773
2023-08-25	7.860	7.880	7.540	7.680	5.349	21,365,260
2023-08-24	7.860	7.980	7.780	7.880	5.488	15,458,286
2023-08-23	8.040	8.050	7.830	7.840	5.460	16,729,720
2023-08-22	7.980	8.150	7.860	8.060	5.613	27,473,782
2023-08-21	8.160	8.400	7.950	8.020	5.586	31,753,243
2023-08-18	8.220	8.390	8.160	8.170	5.690	40,380,432
2023-08-17	7.850	8.260	7.790	8.210	5.718	44,429,526
2023-08-16	8.060	8.070	7.670	7.850	5.467	21,467,213
2023-08-15	8.120	8.250	8.020	8.060	5.613	19,132,573
2023-08-14	7.980	8.220	7.930	8.120	5.655	21,935,480
2023-08-11	8.110	8.200	8.000	8.030	5.592	17,431,362
2023-08-10	8.190	8.300	8.120	8.130	5.662	18,950,173
2023-08-09	8.120	8.170	8.080	8.160	5.683	10,195,911
2023-08-08	8.280	8.330	8.150	8.150	5.676	15,900,640
2023-08-07	8.420	8.450	8.220	8.280	5.767	20,319,460
2023-08-04	8.420	8.600	8.390	8.430	5.871	29,573,985
2023-08-03	8.290	8.510	8.210	8.450	5.885	32,951,269
2023-08-02	8.310	8.520	8.260	8.400	5.850	19,583,396

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.