Henan Tong-Da Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.050	8.070	7.780	7.810	5.439	24,437,638
2023-05-04	8.050	8.180	8.020	8.080	5.627	19,754,473
2023-04-28	7.830	8.090	7.810	8.080	5.627	30,061,843
2023-04-27	7.950	7.970	7.660	7.800	5.432	24,554,835
2023-04-26	7.650	7.980	7.600	7.940	5.530	26,009,116
2023-04-25	7.810	7.860	7.530	7.680	5.349	20,042,260
2023-04-24	7.800	7.930	7.700	7.850	5.467	19,502,445
2023-04-21	7.960	8.090	7.790	7.790	5.425	23,245,328
2023-04-20	8.090	8.100	7.910	8.020	5.586	22,443,628
2023-04-19	8.120	8.170	8.040	8.100	5.641	22,080,945
2023-04-18	8.100	8.240	8.010	8.160	5.683	37,778,770
2023-04-17	8.130	8.210	8.080	8.100	5.641	33,879,692
2023-04-14	7.980	8.040	7.900	7.940	5.530	16,339,692
2023-04-13	8.100	8.110	7.980	7.980	5.558	16,030,840
2023-04-12	8.100	8.130	8.010	8.100	5.641	16,905,123
2023-04-11	8.120	8.130	8.030	8.100	5.641	14,914,971
2023-04-10	8.260	8.280	8.040	8.080	5.627	24,328,640
2023-04-07	8.130	8.330	8.110	8.270	5.760	27,796,720
2023-04-06	8.060	8.160	8.030	8.130	5.662	19,706,551
2023-04-04	8.220	8.260	8.070	8.090	5.634	24,277,968
2023-04-03	8.360	8.370	8.150	8.250	5.746	31,986,267
2023-03-31	8.060	8.360	8.060	8.330	5.801	46,651,834
2023-03-30	8.030	8.120	7.960	8.040	5.599	38,214,457
2023-03-29	8.690	8.690	8.070	8.080	5.627	95,025,998
2023-03-28	9.190	9.210	8.940	8.970	6.247	25,730,173
2023-03-27	9.160	9.190	9.060	9.190	6.400	19,131,420
2023-03-24	9.190	9.310	9.110	9.160	6.379	22,777,216
2023-03-23	9.380	9.380	9.160	9.200	6.407	24,603,679
2023-03-22	9.360	9.450	9.310	9.380	6.533	17,530,024
2023-03-21	9.280	9.450	9.270	9.430	6.567	18,613,210
2023-03-20	9.400	9.440	9.210	9.230	6.428	17,786,580
2023-03-17	9.200	9.380	9.160	9.310	6.484	22,062,308
2023-03-16	9.330	9.340	9.100	9.110	6.345	25,269,106
2023-03-15	9.400	9.600	9.380	9.380	6.533	23,171,211
2023-03-14	9.880	9.930	9.320	9.340	6.505	43,206,658
2023-03-13	9.760	9.880	9.660	9.880	6.881	20,498,135
2023-03-10	9.820	9.950	9.740	9.780	6.811	24,503,326
2023-03-09	9.960	9.980	9.750	9.820	6.839	23,494,216
2023-03-08	9.750	9.990	9.650	9.940	6.923	28,283,529
2023-03-07	10.000	10.110	9.770	9.770	6.804	40,934,786
2023-03-06	10.110	10.220	9.990	10.070	7.013	33,376,779
2023-03-03	10.250	10.250	10.000	10.040	6.992	46,173,839
2023-03-02	10.090	10.220	9.890	10.220	7.118	66,528,961
2023-03-01	9.940	10.100	9.880	10.060	7.006	53,190,090
2023-02-28	9.780	9.950	9.760	9.930	6.916	32,876,870
2023-02-27	9.810	9.880	9.710	9.830	6.846	26,051,253
2023-02-24	9.670	9.930	9.670	9.780	6.811	32,466,306
2023-02-23	9.650	9.820	9.600	9.730	6.776	32,121,208
2023-02-22	9.870	10.100	9.740	9.780	6.811	58,819,226
2023-02-21	9.750	9.860	9.690	9.840	6.853	33,277,169
2023-02-20	9.650	9.750	9.580	9.750	6.790	33,661,180
2023-02-17	9.560	9.750	9.550	9.630	6.707	35,083,090
2023-02-16	9.830	9.900	9.500	9.620	6.700	62,927,832
2023-02-15	9.880	9.970	9.850	9.880	6.881	37,453,080
2023-02-14	9.970	10.050	9.870	9.920	6.909	39,442,613
2023-02-13	9.920	10.100	9.920	10.010	6.971	45,483,579
2023-02-10	10.300	10.300	9.780	9.910	6.902	92,307,875
2023-02-09	10.080	10.390	10.010	10.350	7.208	80,633,718
2023-02-08	10.150	10.280	9.970	10.160	7.076	76,016,778
2023-02-07	10.280	10.290	9.910	10.080	7.020	100,060,882

← NewerPage 15 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.