Henan Tong-Da Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.530	8.530	8.350	8.350	5.815	23,928,368
2023-07-31	8.390	8.560	8.380	8.560	5.962	29,383,047
2023-07-28	8.530	8.530	8.320	8.440	5.878	28,579,059
2023-07-27	8.560	8.820	8.490	8.620	6.003	46,835,467
2023-07-26	8.590	8.750	8.520	8.570	5.969	43,959,948
2023-07-25	8.400	8.630	8.370	8.530	5.941	33,858,542
2023-07-24	8.290	8.420	8.230	8.350	5.815	19,952,221
2023-07-21	8.330	8.370	8.160	8.290	5.774	24,526,339
2023-07-20	8.490	8.540	8.310	8.330	5.801	24,908,079
2023-07-19	8.620	8.650	8.450	8.530	5.941	26,635,686
2023-07-18	8.690	8.730	8.520	8.620	6.003	24,053,727
2023-07-17	8.650	8.760	8.610	8.720	6.073	27,254,334
2023-07-14	8.880	8.890	8.630	8.630	6.010	41,097,760
2023-07-13	8.970	8.970	8.720	8.830	6.150	51,612,132
2023-07-12	8.700	9.030	8.580	8.970	6.247	75,736,110
2023-07-11	8.620	8.680	8.540	8.660	6.031	22,937,299
2023-07-10	8.620	8.730	8.570	8.640	6.017	25,240,311
2023-07-07	8.800	8.830	8.540	8.600	5.989	43,714,722
2023-07-06	8.840	8.910	8.720	8.870	6.177	39,787,491
2023-07-05	8.970	9.090	8.800	8.830	6.150	55,713,744
2023-07-04	9.080	9.130	8.880	8.990	6.261	73,534,308
2023-07-03	9.300	9.520	9.030	9.070	6.317	128,427,483
2023-06-30	9.010	9.520	9.010	9.520	6.630	123,908,702
2023-06-29	8.150	8.740	8.120	8.650	6.024	70,141,068
2023-06-28	8.160	8.180	7.930	8.170	5.690	22,012,817
2023-06-27	7.990	8.130	7.960	8.120	5.655	15,025,397
2023-06-26	8.050	8.250	7.980	8.020	5.586	18,931,914
2023-06-21	8.100	8.220	8.070	8.080	5.627	17,665,650
2023-06-20	8.100	8.190	8.030	8.140	5.669	16,445,856
2023-06-19	8.110	8.190	8.080	8.130	5.662	16,519,504
2023-06-16	8.130	8.220	8.050	8.120	5.655	26,331,685
2023-06-15	7.880	8.220	7.880	8.180	5.697	45,763,600
2023-06-14	7.820	8.000	7.800	7.940	5.530	26,111,659
2023-06-13	7.660	8.100	7.630	7.890	5.495	31,401,367
2023-06-12	7.540	7.820	7.500	7.680	5.349	19,256,550
2023-06-09	7.560	7.610	7.470	7.600	5.293	15,553,860
2023-06-08	7.690	7.720	7.520	7.550	5.258	15,666,921
2023-06-07	7.660	7.750	7.560	7.690	5.356	15,568,929
2023-06-06	7.970	7.990	7.670	7.680	5.349	27,718,678
2023-06-05	8.160	8.200	7.960	8.000	5.572	21,710,234
2023-06-02	7.910	8.180	7.900	8.050	5.606	28,266,140
2023-06-01	7.830	8.020	7.800	7.890	5.495	24,405,500
2023-05-31	7.990	8.020	7.800	7.840	5.460	30,871,481
2023-05-30	7.960	8.090	7.830	7.960	5.544	44,867,589
2023-05-29	8.650	8.750	8.080	8.110	5.648	71,866,342
2023-05-26	8.180	8.200	7.880	8.060	5.613	17,719,877
2023-05-25	7.950	8.170	7.940	8.090	5.634	17,555,426
2023-05-24	7.970	8.070	7.930	7.990	5.565	11,744,236
2023-05-23	8.100	8.180	8.000	8.010	5.579	17,023,431
2023-05-22	8.110	8.250	8.110	8.150	5.676	17,447,500
2023-05-19	8.130	8.200	8.070	8.170	5.690	18,352,180
2023-05-18	8.160	8.220	8.090	8.160	5.683	24,591,102
2023-05-17	7.920	8.190	7.890	8.180	5.697	39,231,290
2023-05-16	8.040	8.130	7.870	7.910	5.509	24,335,794
2023-05-15	7.680	7.960	7.650	7.960	5.544	23,776,727
2023-05-12	7.860	7.890	7.670	7.690	5.356	17,328,392
2023-05-11	7.730	7.850	7.640	7.820	5.446	17,019,002
2023-05-10	7.550	7.830	7.470	7.760	5.404	30,733,838
2023-05-09	7.790	7.790	7.450	7.500	5.223	43,142,978
2023-05-08	7.810	8.030	7.810	7.960	5.544	23,128,217

← NewerPage 14 of 21 · 1,219 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.