Henan Tong-Da Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.440 | 5.960 | 5.420 | 5.960 | 5.960 | 56,270,984 |
| 2026-07-22 | 5.500 | 5.610 | 5.380 | 5.420 | 5.420 | 27,097,545 |
| 2026-07-21 | 5.480 | 5.560 | 5.100 | 5.560 | 5.560 | 43,228,883 |
| 2026-07-20 | 5.660 | 5.740 | 5.400 | 5.480 | 5.480 | 37,796,055 |
| 2026-07-17 | 5.890 | 5.940 | 5.530 | 5.590 | 5.590 | 34,826,969 |
| 2026-07-16 | 5.910 | 6.080 | 5.800 | 5.910 | 5.910 | 37,959,020 |
| 2026-07-15 | 6.230 | 6.250 | 5.900 | 5.990 | 5.990 | 57,719,223 |
| 2026-07-14 | 6.340 | 6.500 | 6.230 | 6.500 | 6.500 | 27,897,328 |
| 2026-07-13 | 6.860 | 6.860 | 6.370 | 6.390 | 6.390 | 29,425,826 |
| 2026-07-10 | 6.800 | 7.100 | 6.750 | 6.860 | 6.860 | 31,833,580 |
| 2026-07-09 | 6.740 | 6.840 | 6.460 | 6.810 | 6.810 | 32,058,451 |
| 2026-07-08 | 7.050 | 7.110 | 6.800 | 6.810 | 6.810 | 25,438,768 |
| 2026-07-07 | 7.190 | 7.280 | 6.990 | 7.050 | 7.050 | 24,603,285 |
| 2026-07-06 | 7.600 | 7.650 | 7.250 | 7.260 | 7.260 | 35,236,570 |
| 2026-07-03 | 7.390 | 7.700 | 7.380 | 7.580 | 7.580 | 36,551,816 |
| 2026-07-02 | 7.300 | 7.780 | 7.270 | 7.390 | 7.390 | 44,267,051 |
| 2026-07-01 | 7.440 | 7.500 | 7.240 | 7.390 | 7.390 | 34,884,320 |
| 2026-06-30 | 7.430 | 7.490 | 7.280 | 7.440 | 7.440 | 26,703,588 |
| 2026-06-29 | 7.610 | 7.730 | 7.360 | 7.470 | 7.470 | 33,967,098 |
| 2026-06-26 | 7.970 | 8.020 | 7.560 | 7.600 | 7.600 | 42,950,367 |
| 2026-06-25 | 8.320 | 8.470 | 7.920 | 7.960 | 7.960 | 48,482,289 |
| 2026-06-24 | 8.620 | 8.620 | 8.060 | 8.230 | 8.230 | 64,248,434 |
| 2026-06-23 | 8.270 | 8.970 | 8.240 | 8.620 | 8.620 | 77,304,633 |
| 2026-06-22 | 8.210 | 8.250 | 7.900 | 8.250 | 8.250 | 42,735,785 |
| 2026-06-18 | 8.280 | 8.310 | 8.150 | 8.210 | 8.210 | 32,398,240 |
| 2026-06-17 | 8.400 | 8.590 | 8.250 | 8.310 | 8.310 | 38,602,047 |
| 2026-06-16 | 8.410 | 8.490 | 8.250 | 8.430 | 8.430 | 32,248,699 |
| 2026-06-15 | 8.300 | 8.490 | 8.250 | 8.410 | 8.410 | 30,317,760 |
| 2026-06-12 | 8.210 | 8.380 | 8.120 | 8.220 | 8.220 | 36,071,660 |
| 2026-06-11 | 8.080 | 8.160 | 7.990 | 8.070 | 8.070 | 26,433,961 |
| 2026-06-10 | 8.450 | 8.450 | 8.060 | 8.120 | 8.120 | 33,553,988 |
| 2026-06-09 | 8.510 | 8.540 | 8.240 | 8.450 | 8.450 | 34,602,105 |
| 2026-06-08 | 8.410 | 8.580 | 8.150 | 8.220 | 8.220 | 41,713,145 |
| 2026-06-05 | 8.680 | 8.840 | 8.420 | 8.690 | 8.690 | 46,975,594 |
| 2026-06-04 | 8.810 | 8.870 | 8.620 | 8.690 | 8.690 | 39,711,672 |
| 2026-06-03 | 8.860 | 8.970 | 8.740 | 8.870 | 8.870 | 47,420,801 |
| 2026-06-02 | 9.180 | 9.190 | 8.600 | 8.930 | 8.930 | 57,385,113 |
| 2026-06-01 | 9.100 | 9.310 | 8.900 | 9.190 | 9.190 | 53,032,680 |
| 2026-05-29 | 9.180 | 9.400 | 8.930 | 9.160 | 9.160 | 74,913,711 |
| 2026-05-28 | 8.990 | 9.300 | 8.890 | 9.180 | 9.180 | 72,053,070 |
| 2026-05-27 | 9.000 | 9.100 | 8.710 | 8.840 | 8.840 | 45,521,992 |
| 2026-05-26 | 9.270 | 9.300 | 8.800 | 9.040 | 9.040 | 56,980,930 |
| 2026-05-25 | 9.610 | 9.770 | 9.160 | 9.270 | 9.270 | 66,845,062 |
| 2026-05-22 | 9.370 | 9.580 | 9.240 | 9.490 | 9.490 | 58,393,922 |
| 2026-05-21 | 9.640 | 9.810 | 9.150 | 9.180 | 9.180 | 75,056,594 |
| 2026-05-20 | 9.810 | 9.840 | 9.460 | 9.630 | 9.630 | 70,091,914 |
| 2026-05-19 | 10.150 | 10.150 | 9.650 | 9.850 | 9.850 | 86,406,469 |
| 2026-05-18 | 10.220 | 10.540 | 9.950 | 10.100 | 10.100 | 103,176,703 |
| 2026-05-15 | 11.080 | 11.250 | 10.450 | 10.450 | 10.450 | 163,839,109 |
| 2026-05-14 | 12.680 | 12.890 | 11.610 | 11.610 | 11.610 | 182,479,391 |
| 2026-05-13 | 12.120 | 12.900 | 12.070 | 12.900 | 12.900 | 188,819,109 |
| 2026-05-12 | 14.890 | 16.500 | 14.620 | 16.500 | 11.686 | 163,816,301 |
| 2026-05-11 | 15.660 | 15.780 | 14.880 | 15.000 | 10.623 | 123,227,268 |
| 2026-05-08 | 15.810 | 15.900 | 15.440 | 15.540 | 11.006 | 119,623,553 |
| 2026-05-07 | 15.240 | 16.250 | 15.170 | 16.060 | 11.374 | 147,713,258 |
| 2026-05-06 | 15.210 | 15.520 | 14.990 | 15.120 | 10.708 | 140,347,117 |
| 2026-04-30 | 15.400 | 15.650 | 14.200 | 14.670 | 10.390 | 159,103,470 |
| 2026-04-29 | 15.200 | 15.830 | 15.160 | 15.570 | 11.027 | 170,042,194 |
| 2026-04-28 | 15.540 | 15.660 | 14.890 | 15.110 | 10.701 | 167,599,342 |
| 2026-04-27 | 14.710 | 15.680 | 14.710 | 15.680 | 11.105 | 170,606,195 |
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.