Henan Tong-Da Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.500	7.680	7.420	7.610	5.300	39,777,214
2022-11-03	7.340	7.520	7.300	7.480	5.209	32,945,187
2022-11-02	7.430	7.500	7.350	7.370	5.133	41,944,280
2022-11-01	7.350	7.750	7.310	7.560	5.265	57,211,420
2022-10-31	7.220	7.350	7.030	7.170	4.994	39,556,251
2022-10-28	7.250	7.550	7.180	7.250	5.049	45,908,542
2022-10-27	7.560	7.610	7.310	7.360	5.126	46,633,630
2022-10-26	7.500	7.670	7.380	7.660	5.335	50,014,708
2022-10-25	7.330	7.480	7.250	7.370	5.133	45,162,892
2022-10-24	7.290	7.670	7.260	7.450	5.189	65,468,484
2022-10-21	7.180	7.380	7.160	7.320	5.098	46,744,292
2022-10-20	7.170	7.330	7.000	7.170	4.994	53,530,684
2022-10-19	7.060	7.500	7.020	7.280	5.070	82,779,172
2022-10-18	7.250	7.600	7.160	7.170	4.994	122,713,334
2022-10-17	6.690	6.990	6.670	6.990	4.868	53,170,056
2022-10-14	6.160	6.380	6.120	6.350	4.422	41,773,900
2022-10-13	6.000	6.250	5.960	6.130	4.269	38,512,180
2022-10-12	6.010	6.120	5.740	6.120	4.262	44,064,291
2022-10-11	6.080	6.140	5.930	6.020	4.193	30,341,977
2022-10-10	6.310	6.420	6.050	6.070	4.227	44,302,179
2022-09-30	6.550	6.730	6.220	6.240	4.346	60,721,763
2022-09-29	6.490	6.830	6.340	6.590	4.590	73,793,017
2022-09-28	6.770	6.810	6.310	6.340	4.416	60,648,568
2022-09-27	7.060	7.130	6.630	6.870	4.785	70,068,031
2022-09-26	7.220	7.370	6.980	7.090	4.938	80,247,858
2022-09-23	7.780	7.900	7.340	7.400	5.154	107,790,482
2022-09-22	7.560	8.300	7.560	7.910	5.509	144,538,650
2022-09-21	7.960	7.990	7.460	7.660	5.335	128,077,425
2022-09-20	8.200	8.400	8.000	8.000	5.572	178,966,659
2022-09-19	8.210	8.700	7.940	8.700	6.059	204,640,129
2022-09-16	7.170	7.910	7.170	7.910	5.509	154,547,118
2022-09-15	7.390	7.470	7.070	7.190	5.007	64,177,286
2022-09-14	7.540	7.880	7.350	7.500	5.223	109,204,547
2022-09-13	7.000	7.580	6.910	7.580	5.279	56,903,560
2022-09-09	7.240	7.270	6.850	6.890	4.798	29,961,260
2022-09-08	7.240	7.580	7.140	7.170	4.994	41,671,140
2022-09-07	6.810	7.250	6.760	7.230	5.035	34,207,966
2022-09-06	6.710	6.860	6.590	6.860	4.778	18,195,046
2022-09-05	6.600	6.750	6.550	6.710	4.673	17,982,024
2022-09-02	6.440	6.660	6.290	6.640	4.624	23,836,535
2022-09-01	6.400	6.580	6.390	6.410	4.464	22,299,615
2022-08-31	6.920	6.950	6.340	6.340	4.416	45,258,200
2022-08-30	6.980	7.180	6.890	6.930	4.826	39,835,320
2022-08-29	7.350	7.350	7.030	7.190	5.007	52,914,820
2022-08-26	6.760	7.340	6.740	7.340	5.112	50,135,274
2022-08-25	6.830	6.960	6.570	6.670	4.645	33,199,300
2022-08-24	7.440	7.440	6.750	6.790	4.729	57,120,560
2022-08-23	7.340	7.470	7.290	7.420	5.168	27,390,041
2022-08-22	7.550	7.720	7.360	7.390	5.147	40,548,900
2022-08-19	7.600	7.830	7.470	7.640	5.321	63,965,874
2022-08-18	7.520	7.770	7.510	7.520	5.237	42,294,792
2022-08-17	7.680	7.780	7.530	7.640	5.321	52,298,544
2022-08-16	7.410	7.800	7.350	7.800	5.432	72,513,205
2022-08-15	7.430	7.620	7.410	7.490	5.216	51,909,681
2022-08-12	7.570	7.870	7.410	7.430	5.175	87,714,215
2022-08-11	7.950	8.210	7.610	7.730	5.384	168,658,281
2022-08-10	6.940	7.600	6.900	7.600	5.293	66,976,182
2022-08-09	7.020	7.300	6.880	6.910	4.812	47,753,223
2022-08-08	6.820	7.040	6.660	7.020	4.889	47,036,740
2022-08-05	7.170	7.250	6.780	6.910	4.812	73,854,725

← NewerPage 17 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.