Henan Tong-Da Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.290 | 5.290 | 5.290 | 5.290 | 3.684 | 10,109,544 |
| 2022-05-10 | 4.730 | 4.820 | 4.680 | 4.810 | 3.350 | 5,178,180 |
| 2022-05-09 | 4.630 | 4.800 | 4.620 | 4.770 | 3.322 | 5,158,720 |
| 2022-05-06 | 4.540 | 4.690 | 4.480 | 4.650 | 3.238 | 6,766,200 |
| 2022-05-05 | 4.600 | 4.690 | 4.590 | 4.640 | 3.232 | 6,705,440 |
| 2022-04-29 | 4.480 | 4.670 | 4.440 | 4.630 | 3.225 | 7,169,400 |
| 2022-04-28 | 4.420 | 4.490 | 4.360 | 4.430 | 3.085 | 6,041,980 |
| 2022-04-27 | 4.340 | 4.510 | 4.210 | 4.500 | 3.134 | 9,751,420 |
| 2022-04-26 | 4.580 | 4.650 | 4.340 | 4.380 | 3.050 | 7,500,665 |
| 2022-04-25 | 5.000 | 5.030 | 4.540 | 4.580 | 3.190 | 11,151,434 |
| 2022-04-22 | 4.980 | 5.050 | 4.940 | 5.020 | 3.496 | 5,975,954 |
| 2022-04-21 | 5.190 | 5.200 | 4.970 | 5.000 | 3.482 | 6,995,714 |
| 2022-04-20 | 5.180 | 5.280 | 5.160 | 5.190 | 3.615 | 5,290,880 |
| 2022-04-19 | 5.120 | 5.200 | 5.120 | 5.190 | 3.615 | 4,851,140 |
| 2022-04-18 | 5.120 | 5.150 | 4.960 | 5.110 | 3.559 | 5,137,160 |
| 2022-04-15 | 5.290 | 5.290 | 5.120 | 5.140 | 3.580 | 6,296,500 |
| 2022-04-14 | 5.340 | 5.370 | 5.280 | 5.290 | 3.684 | 5,254,060 |
| 2022-04-13 | 5.380 | 5.420 | 5.290 | 5.340 | 3.719 | 5,480,160 |
| 2022-04-12 | 5.220 | 5.370 | 5.160 | 5.370 | 3.740 | 6,012,104 |
| 2022-04-11 | 5.360 | 5.400 | 5.200 | 5.230 | 3.642 | 6,643,420 |
| 2022-04-08 | 5.440 | 5.510 | 5.310 | 5.400 | 3.761 | 7,074,475 |
| 2022-04-07 | 5.650 | 5.650 | 5.460 | 5.460 | 3.803 | 9,358,860 |
| 2022-04-06 | 5.540 | 5.680 | 5.490 | 5.660 | 3.942 | 8,700,860 |
| 2022-04-01 | 5.540 | 5.600 | 5.480 | 5.530 | 3.851 | 7,842,825 |
| 2022-03-31 | 5.480 | 5.630 | 5.450 | 5.560 | 3.872 | 11,082,506 |
| 2022-03-30 | 5.550 | 5.590 | 5.480 | 5.500 | 3.831 | 7,641,620 |
| 2022-03-29 | 5.630 | 5.680 | 5.460 | 5.480 | 3.817 | 7,118,020 |
| 2022-03-28 | 5.660 | 5.690 | 5.580 | 5.620 | 3.914 | 7,030,100 |
| 2022-03-25 | 5.750 | 5.750 | 5.670 | 5.690 | 3.963 | 8,977,080 |
| 2022-03-24 | 5.800 | 5.870 | 5.700 | 5.720 | 3.984 | 10,971,800 |
| 2022-03-23 | 5.810 | 5.970 | 5.780 | 5.860 | 4.081 | 17,195,780 |
| 2022-03-22 | 5.870 | 6.000 | 5.660 | 5.720 | 3.984 | 12,278,840 |
| 2022-03-21 | 5.530 | 5.650 | 5.530 | 5.640 | 3.928 | 7,343,984 |
| 2022-03-18 | 5.430 | 5.550 | 5.420 | 5.530 | 3.851 | 5,159,560 |
| 2022-03-17 | 5.430 | 5.580 | 5.400 | 5.450 | 3.796 | 10,678,080 |
| 2022-03-16 | 5.250 | 5.400 | 5.120 | 5.370 | 3.740 | 10,917,480 |
| 2022-03-15 | 5.520 | 5.540 | 5.150 | 5.160 | 3.594 | 12,201,560 |
| 2022-03-14 | 5.680 | 5.710 | 5.500 | 5.510 | 3.837 | 8,075,480 |
| 2022-03-11 | 5.580 | 5.710 | 5.450 | 5.700 | 3.970 | 10,019,660 |
| 2022-03-10 | 5.600 | 5.700 | 5.580 | 5.600 | 3.900 | 9,561,160 |
| 2022-03-09 | 5.720 | 5.760 | 5.290 | 5.520 | 3.844 | 14,362,600 |
| 2022-03-08 | 5.910 | 5.950 | 5.660 | 5.680 | 3.956 | 13,221,740 |
| 2022-03-07 | 5.990 | 6.050 | 5.900 | 5.920 | 4.123 | 11,028,493 |
| 2022-03-04 | 6.110 | 6.130 | 6.000 | 6.030 | 4.200 | 12,453,280 |
| 2022-03-03 | 6.240 | 6.240 | 6.120 | 6.140 | 4.276 | 12,068,840 |
| 2022-03-02 | 6.120 | 6.200 | 6.050 | 6.190 | 4.311 | 11,643,380 |
| 2022-03-01 | 6.080 | 6.130 | 6.070 | 6.120 | 4.262 | 11,942,700 |
| 2022-02-28 | 6.110 | 6.150 | 5.930 | 6.070 | 4.227 | 9,439,220 |
| 2022-02-25 | 6.050 | 6.240 | 6.040 | 6.080 | 4.234 | 12,156,900 |
| 2022-02-24 | 6.150 | 6.200 | 5.890 | 6.010 | 4.186 | 20,588,034 |
| 2022-02-23 | 6.090 | 6.210 | 6.010 | 6.130 | 4.269 | 13,291,289 |
| 2022-02-22 | 6.100 | 6.130 | 6.000 | 6.050 | 4.213 | 10,778,507 |
| 2022-02-21 | 6.030 | 6.130 | 6.020 | 6.120 | 4.262 | 11,640,300 |
| 2022-02-18 | 6.030 | 6.060 | 5.980 | 6.060 | 4.221 | 7,204,400 |
| 2022-02-17 | 6.090 | 6.160 | 6.020 | 6.030 | 4.200 | 9,896,600 |
| 2022-02-16 | 6.000 | 6.180 | 6.000 | 6.110 | 4.255 | 11,451,853 |
| 2022-02-15 | 6.030 | 6.070 | 5.940 | 5.980 | 4.165 | 9,998,800 |
| 2022-02-14 | 5.980 | 6.160 | 5.910 | 6.030 | 4.200 | 10,679,200 |
| 2022-02-11 | 6.180 | 6.180 | 5.960 | 5.990 | 4.172 | 13,093,360 |
| 2022-02-10 | 6.260 | 6.290 | 6.140 | 6.180 | 4.304 | 11,440,672 |
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.