Henan Tong-Da Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.250	10.440	10.220	10.380	7.229	87,806,411
2023-02-03	10.510	10.980	10.130	10.290	7.166	152,893,087
2023-02-02	11.810	12.370	10.800	10.800	7.522	194,162,802
2023-02-01	11.030	11.850	10.890	11.680	8.135	191,729,459
2023-01-31	11.500	11.960	11.010	11.010	7.668	189,987,582
2023-01-30	12.160	12.790	11.720	12.160	8.469	244,474,140
2023-01-20	12.160	12.490	11.250	11.670	8.128	220,014,162
2023-01-19	10.870	12.490	10.500	12.490	8.699	252,066,914
2023-01-18	10.350	11.370	10.350	11.370	7.919	247,525,979
2023-01-17	10.000	10.660	9.120	10.340	7.201	259,906,420
2023-01-16	9.690	9.690	9.340	9.690	6.749	54,061,238
2023-01-13	8.810	8.810	8.720	8.810	6.136	62,865,735
2023-01-12	8.010	8.010	8.010	8.010	5.579	20,037,368
2023-01-11	7.340	7.380	7.160	7.280	5.070	16,973,880
2023-01-10	7.180	7.400	7.170	7.240	5.042	17,595,901
2023-01-09	7.130	7.480	7.080	7.260	5.056	31,817,962
2023-01-06	7.020	7.150	7.010	7.070	4.924	17,655,527
2023-01-05	6.950	7.040	6.800	7.020	4.889	29,929,100
2023-01-04	7.120	7.250	7.100	7.160	4.987	14,520,885
2023-01-03	6.800	7.200	6.790	7.170	4.994	21,308,929
2022-12-30	6.750	6.860	6.730	6.820	4.750	11,033,828
2022-12-29	6.930	6.980	6.700	6.760	4.708	11,476,920
2022-12-28	6.840	6.860	6.770	6.790	4.729	9,752,103
2022-12-27	6.880	7.000	6.770	6.890	4.798	13,202,781
2022-12-26	6.670	6.910	6.620	6.900	4.806	17,302,934
2022-12-23	6.620	6.700	6.520	6.660	4.638	12,899,768
2022-12-22	6.880	6.880	6.620	6.650	4.631	12,275,061
2022-12-21	6.900	6.940	6.730	6.780	4.722	12,134,991
2022-12-20	6.850	6.990	6.820	6.930	4.826	13,601,051
2022-12-19	7.010	7.110	6.840	6.860	4.778	19,757,551
2022-12-16	7.410	7.480	7.080	7.100	4.945	23,887,144
2022-12-15	7.330	7.510	7.270	7.470	5.202	15,544,534
2022-12-14	7.430	7.480	7.260	7.300	5.084	17,962,841
2022-12-13	7.490	7.670	7.380	7.410	5.161	22,275,540
2022-12-12	7.510	7.580	7.410	7.470	5.202	20,452,121
2022-12-09	7.750	7.760	7.530	7.580	5.279	22,502,243
2022-12-08	7.740	7.830	7.630	7.660	5.335	23,484,353
2022-12-07	7.630	7.870	7.580	7.690	5.356	34,612,712
2022-12-06	7.600	7.680	7.380	7.680	5.349	32,429,460
2022-12-05	7.660	7.700	7.500	7.580	5.279	21,950,468
2022-12-02	7.370	7.600	7.360	7.560	5.265	29,681,787
2022-12-01	7.260	7.540	7.260	7.430	5.175	27,532,972
2022-11-30	7.320	7.390	7.190	7.280	5.070	23,473,510
2022-11-29	7.100	7.190	7.050	7.180	5.001	18,309,900
2022-11-28	7.060	7.160	6.920	7.100	4.945	20,190,090
2022-11-25	7.400	7.410	7.100	7.110	4.952	26,211,920
2022-11-24	7.360	7.450	7.330	7.400	5.154	15,787,277
2022-11-23	7.310	7.500	7.220	7.460	5.196	27,529,831
2022-11-22	7.740	7.740	7.300	7.340	5.112	43,179,306
2022-11-21	7.520	7.750	7.440	7.740	5.391	46,659,060
2022-11-18	7.400	7.610	7.380	7.490	5.216	26,835,715
2022-11-17	7.480	7.490	7.270	7.420	5.168	21,023,209
2022-11-16	7.420	7.580	7.390	7.470	5.202	25,473,988
2022-11-15	7.240	7.490	7.220	7.430	5.175	28,458,208
2022-11-14	7.250	7.420	7.190	7.240	5.042	26,779,081
2022-11-11	7.510	7.640	7.310	7.310	5.091	36,890,947
2022-11-10	7.590	7.680	7.410	7.420	5.168	42,665,197
2022-11-09	7.830	8.140	7.620	7.630	5.314	66,202,220
2022-11-08	7.550	7.630	7.400	7.560	5.265	24,599,638
2022-11-07	7.680	7.760	7.500	7.640	5.321	32,191,310

← NewerPage 16 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.