Henan Tong-Da Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.280 | 7.600 | 6.980 | 7.300 | 5.084 | 98,711,166 |
| 2022-08-03 | 6.800 | 7.340 | 6.720 | 7.150 | 4.980 | 94,648,976 |
| 2022-08-02 | 6.830 | 7.400 | 6.750 | 6.940 | 4.833 | 94,809,586 |
| 2022-08-01 | 7.030 | 7.250 | 6.770 | 6.850 | 4.771 | 58,794,944 |
| 2022-07-29 | 6.940 | 7.300 | 6.840 | 7.030 | 4.896 | 89,398,800 |
| 2022-07-28 | 6.790 | 7.150 | 6.700 | 7.010 | 4.882 | 111,295,924 |
| 2022-07-27 | 7.060 | 7.570 | 6.690 | 6.990 | 4.868 | 157,347,148 |
| 2022-07-26 | 6.230 | 6.880 | 6.120 | 6.880 | 4.792 | 76,135,348 |
| 2022-07-25 | 6.490 | 6.550 | 6.220 | 6.250 | 4.353 | 13,584,620 |
| 2022-07-22 | 6.400 | 6.450 | 6.240 | 6.340 | 4.416 | 11,178,580 |
| 2022-07-21 | 6.530 | 6.540 | 6.360 | 6.380 | 4.443 | 14,788,200 |
| 2022-07-20 | 6.440 | 6.590 | 6.320 | 6.530 | 4.548 | 19,719,887 |
| 2022-07-19 | 6.350 | 6.370 | 6.270 | 6.360 | 4.429 | 10,519,769 |
| 2022-07-18 | 6.140 | 6.360 | 6.140 | 6.350 | 4.422 | 14,199,109 |
| 2022-07-15 | 6.330 | 6.350 | 6.140 | 6.140 | 4.276 | 12,522,020 |
| 2022-07-14 | 6.250 | 6.400 | 6.220 | 6.350 | 4.422 | 12,150,740 |
| 2022-07-13 | 6.120 | 6.320 | 6.080 | 6.290 | 4.381 | 14,843,364 |
| 2022-07-12 | 6.300 | 6.300 | 6.040 | 6.070 | 4.227 | 11,698,960 |
| 2022-07-11 | 6.330 | 6.370 | 6.200 | 6.270 | 4.367 | 13,339,480 |
| 2022-07-08 | 6.420 | 6.460 | 6.310 | 6.340 | 4.416 | 17,649,564 |
| 2022-07-07 | 6.180 | 6.470 | 6.090 | 6.440 | 4.485 | 30,661,541 |
| 2022-07-06 | 6.110 | 6.290 | 6.030 | 6.110 | 4.255 | 23,997,009 |
| 2022-07-05 | 6.050 | 6.300 | 5.910 | 6.190 | 4.311 | 24,101,907 |
| 2022-07-04 | 5.900 | 6.080 | 5.830 | 6.080 | 4.234 | 10,556,067 |
| 2022-07-01 | 5.950 | 6.000 | 5.870 | 5.890 | 4.102 | 5,935,664 |
| 2022-06-30 | 5.990 | 6.050 | 5.930 | 5.950 | 4.144 | 7,765,940 |
| 2022-06-29 | 6.100 | 6.150 | 5.930 | 5.940 | 4.137 | 11,761,129 |
| 2022-06-28 | 6.100 | 6.230 | 6.100 | 6.130 | 4.269 | 12,393,080 |
| 2022-06-27 | 6.180 | 6.210 | 6.070 | 6.110 | 4.255 | 12,184,760 |
| 2022-06-24 | 6.120 | 6.200 | 6.080 | 6.160 | 4.290 | 14,521,918 |
| 2022-06-23 | 5.860 | 6.120 | 5.860 | 6.100 | 4.248 | 16,447,480 |
| 2022-06-22 | 5.970 | 6.000 | 5.860 | 5.890 | 4.102 | 10,203,764 |
| 2022-06-21 | 6.140 | 6.140 | 5.910 | 5.970 | 4.158 | 17,012,100 |
| 2022-06-20 | 5.890 | 6.080 | 5.870 | 6.040 | 4.207 | 22,951,040 |
| 2022-06-17 | 5.700 | 5.830 | 5.620 | 5.820 | 4.053 | 13,195,700 |
| 2022-06-16 | 5.690 | 5.790 | 5.630 | 5.720 | 3.984 | 9,687,927 |
| 2022-06-15 | 5.660 | 5.880 | 5.660 | 5.680 | 3.956 | 16,365,304 |
| 2022-06-14 | 5.530 | 5.550 | 5.370 | 5.550 | 3.865 | 7,779,100 |
| 2022-06-13 | 5.530 | 5.600 | 5.430 | 5.530 | 3.851 | 7,499,940 |
| 2022-06-10 | 5.430 | 5.580 | 5.430 | 5.550 | 3.865 | 6,117,300 |
| 2022-06-09 | 5.600 | 5.640 | 5.460 | 5.480 | 3.817 | 8,297,240 |
| 2022-06-08 | 5.720 | 5.730 | 5.530 | 5.650 | 3.935 | 8,429,960 |
| 2022-06-07 | 5.720 | 5.750 | 5.600 | 5.720 | 3.984 | 11,253,620 |
| 2022-06-06 | 5.750 | 5.780 | 5.690 | 5.740 | 3.998 | 8,756,440 |
| 2022-06-02 | 5.690 | 5.790 | 5.660 | 5.740 | 3.998 | 11,267,365 |
| 2022-06-01 | 5.520 | 5.760 | 5.520 | 5.750 | 4.005 | 16,922,080 |
| 2022-05-31 | 5.560 | 5.600 | 5.470 | 5.560 | 3.872 | 7,149,660 |
| 2022-05-30 | 5.510 | 5.550 | 5.440 | 5.530 | 3.851 | 9,217,425 |
| 2022-05-27 | 5.610 | 5.660 | 5.510 | 5.570 | 3.879 | 10,916,045 |
| 2022-05-26 | 5.500 | 5.720 | 5.420 | 5.620 | 3.914 | 18,102,620 |
| 2022-05-25 | 5.390 | 5.520 | 5.380 | 5.490 | 3.823 | 11,751,135 |
| 2022-05-24 | 5.630 | 5.700 | 5.380 | 5.390 | 3.754 | 16,861,884 |
| 2022-05-23 | 5.500 | 5.680 | 5.460 | 5.660 | 3.942 | 23,228,650 |
| 2022-05-20 | 5.520 | 5.620 | 5.430 | 5.440 | 3.789 | 16,479,304 |
| 2022-05-19 | 5.450 | 5.580 | 5.410 | 5.550 | 3.865 | 20,947,834 |
| 2022-05-18 | 5.270 | 5.830 | 5.270 | 5.540 | 3.858 | 36,316,408 |
| 2022-05-17 | 5.440 | 5.440 | 5.250 | 5.350 | 3.726 | 37,031,834 |
| 2022-05-16 | 5.550 | 5.560 | 5.550 | 5.560 | 3.872 | 16,569,305 |
| 2022-05-13 | 5.050 | 5.120 | 4.980 | 5.050 | 3.517 | 11,865,439 |
| 2022-05-12 | 5.270 | 5.270 | 5.010 | 5.070 | 3.531 | 30,366,840 |
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.