Henan Tong-Da Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.060	6.210	6.050	6.180	4.304	11,346,580
2022-02-08	5.970	6.080	5.920	6.070	4.227	9,327,353
2022-02-07	6.100	6.140	5.900	5.960	4.151	13,863,504
2022-01-28	5.970	6.090	5.860	6.080	4.234	10,747,244
2022-01-27	6.100	6.120	5.910	5.910	4.116	10,388,529
2022-01-26	5.940	6.150	5.940	6.100	4.248	11,310,184
2022-01-25	6.280	6.370	5.940	5.950	4.144	17,750,569
2022-01-24	6.390	6.470	6.280	6.320	4.402	11,013,660
2022-01-21	6.410	6.500	6.380	6.440	4.485	12,803,894
2022-01-20	6.660	6.660	6.370	6.390	4.450	19,782,000
2022-01-19	6.650	6.720	6.560	6.670	4.645	15,594,497
2022-01-18	6.720	6.750	6.590	6.650	4.631	24,337,954
2022-01-17	6.800	6.890	6.670	6.780	4.722	24,391,780
2022-01-14	6.780	7.030	6.730	6.800	4.736	39,285,638
2022-01-13	6.670	6.870	6.650	6.840	4.764	47,332,324
2022-01-12	6.580	6.950	6.510	6.790	4.729	67,320,701
2022-01-11	6.360	6.460	6.330	6.350	4.422	13,192,237
2022-01-10	6.260	6.420	6.210	6.360	4.429	14,414,132
2022-01-07	6.520	6.560	6.240	6.260	4.360	28,070,138
2022-01-06	6.450	6.570	6.430	6.510	4.534	18,500,300
2022-01-05	6.660	6.660	6.380	6.490	4.520	24,463,320
2022-01-04	6.490	6.630	6.470	6.610	4.603	24,104,606
2021-12-31	6.480	6.550	6.450	6.490	4.520	20,536,027
2021-12-30	6.440	6.630	6.440	6.500	4.527	30,258,340
2021-12-29	6.430	6.540	6.360	6.430	4.478	26,386,360
2021-12-28	6.480	6.490	6.330	6.440	4.485	27,967,660
2021-12-27	6.330	6.580	6.320	6.510	4.534	33,033,949
2021-12-24	6.450	6.630	6.310	6.320	4.402	52,889,433
2021-12-23	6.580	6.810	6.520	6.530	4.548	93,641,044
2021-12-22	8.000	8.350	7.100	7.120	4.959	155,838,727
2021-12-21	7.590	7.590	7.590	7.590	5.286	9,074,240
2021-12-20	6.900	6.900	6.900	6.900	4.806	15,548,646
2021-12-17	6.100	6.370	6.070	6.270	4.367	28,155,309
2021-12-16	6.130	6.200	6.050	6.110	4.255	18,447,158
2021-12-15	5.850	6.190	5.780	6.110	4.255	31,029,567
2021-12-14	5.800	5.890	5.780	5.820	4.053	10,327,380
2021-12-13	5.690	5.790	5.680	5.760	4.012	11,746,280
2021-12-10	5.740	5.840	5.650	5.700	3.970	13,199,620
2021-12-09	5.700	5.710	5.630	5.650	3.935	8,982,929
2021-12-08	5.630	5.720	5.580	5.680	3.956	11,082,540
2021-12-07	5.860	5.880	5.550	5.620	3.914	14,240,062
2021-12-06	5.950	6.080	5.750	5.770	4.018	14,919,100
2021-12-03	5.970	6.040	5.950	5.960	4.151	8,040,370
2021-12-02	6.120	6.140	5.960	5.980	4.165	10,557,820
2021-12-01	6.060	6.160	6.040	6.110	4.255	10,987,090
2021-11-30	6.080	6.130	5.990	6.060	4.221	9,595,931
2021-11-29	5.900	6.090	5.850	6.060	4.221	11,205,040
2021-11-26	6.090	6.130	5.980	5.990	4.172	10,430,700
2021-11-25	6.070	6.160	6.020	6.090	4.241	9,042,791
2021-11-24	6.090	6.090	6.010	6.060	4.221	7,842,380
2021-11-23	6.080	6.170	6.050	6.090	4.241	11,585,450
2021-11-22	5.990	6.200	5.930	6.130	4.269	15,544,695
2021-11-19	5.970	6.000	5.900	5.970	4.158	8,861,720
2021-11-18	5.950	6.000	5.890	5.910	4.116	8,937,115
2021-11-17	5.780	5.970	5.770	5.950	4.144	12,187,225
2021-11-16	5.880	5.880	5.750	5.790	4.032	8,939,866
2021-11-15	5.750	5.940	5.740	5.860	4.081	9,808,689
2021-11-12	5.630	5.770	5.600	5.750	4.005	8,303,054
2021-11-11	5.630	5.730	5.580	5.690	3.963	8,072,260
2021-11-10	5.610	5.640	5.540	5.640	3.928	5,933,943

← NewerPage 20 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.