Henan Tong-Da Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.650	14.690	13.630	14.250	10.092	151,770,925
2026-04-23	13.630	14.640	13.630	14.270	10.106	172,288,305
2026-04-22	13.970	14.170	13.620	13.840	9.802	175,999,944
2026-04-21	16.140	16.480	14.140	14.180	10.043	269,880,056
2026-04-20	14.650	15.270	14.430	15.270	10.815	140,527,081
2026-04-17	14.210	15.000	13.720	13.880	9.830	190,068,536
2026-04-16	13.780	14.190	13.000	13.910	9.851	184,669,795
2026-04-15	13.650	14.290	13.260	14.040	9.944	191,691,676
2026-04-14	13.870	14.180	13.550	13.810	9.781	189,818,318
2026-04-13	13.270	14.310	13.270	14.280	10.114	228,082,764
2026-04-10	13.400	14.060	13.330	13.570	9.611	228,373,849
2026-04-09	13.030	13.730	12.840	13.270	9.398	212,844,972
2026-04-08	13.120	13.800	12.890	13.550	9.597	276,160,347
2026-04-07	12.520	13.880	12.380	13.250	9.384	258,966,926
2026-04-03	13.780	14.370	12.490	12.620	8.938	289,978,122
2026-04-02	12.990	13.060	11.930	13.060	9.249	295,395,405
2026-04-01	11.370	11.870	11.170	11.870	8.407	117,066,597
2026-03-31	10.270	10.790	9.980	10.790	7.642	79,226,474
2026-03-30	9.590	9.810	9.490	9.810	6.948	30,136,104
2026-03-27	9.420	9.730	9.390	9.690	6.863	22,123,784
2026-03-26	9.800	9.870	9.490	9.550	6.764	22,698,964
2026-03-25	9.590	9.830	9.550	9.790	6.934	30,295,269
2026-03-24	9.360	9.610	9.200	9.590	6.792	34,569,908
2026-03-23	9.440	9.620	9.040	9.110	6.452	38,383,941
2026-03-20	9.980	10.150	9.600	9.620	6.813	29,701,743
2026-03-19	10.130	10.190	9.850	9.910	7.019	31,320,520
2026-03-18	10.010	10.290	10.010	10.280	7.281	31,314,714
2026-03-17	10.500	10.530	9.970	9.990	7.075	46,410,093
2026-03-16	10.730	10.770	10.370	10.460	7.408	37,550,927
2026-03-13	10.920	10.980	10.640	10.700	7.578	41,212,644
2026-03-12	11.350	11.360	10.990	11.010	7.798	43,231,972
2026-03-11	11.570	11.660	11.270	11.360	8.046	47,234,189
2026-03-10	11.400	11.720	11.380	11.560	8.187	60,687,454
2026-03-09	11.190	11.470	11.040	11.380	8.060	59,860,845
2026-03-06	11.140	11.490	11.100	11.300	8.003	62,830,436
2026-03-05	10.890	11.380	10.890	11.250	7.968	77,257,201
2026-03-04	10.300	10.900	10.200	10.770	7.628	46,801,847
2026-03-03	11.060	11.100	10.380	10.400	7.366	51,028,290
2026-03-02	10.950	11.220	10.830	11.000	7.790	56,169,327
2026-02-27	10.920	11.120	10.900	11.080	7.847	48,332,160
2026-02-26	10.750	11.080	10.700	11.020	7.805	54,431,015
2026-02-25	10.850	10.860	10.670	10.750	7.613	41,868,675
2026-02-24	10.580	10.910	10.480	10.850	7.684	48,820,804
2026-02-13	10.510	10.590	10.320	10.400	7.366	35,374,640
2026-02-12	10.360	10.800	10.250	10.630	7.529	47,365,815
2026-02-11	10.270	10.410	10.230	10.280	7.281	22,555,176
2026-02-10	10.450	10.490	10.260	10.320	7.309	25,383,058
2026-02-09	10.490	10.560	10.340	10.450	7.401	31,150,268
2026-02-06	10.150	10.550	10.100	10.300	7.295	35,429,990
2026-02-05	10.520	10.560	10.180	10.240	7.252	46,978,162
2026-02-04	10.250	10.940	10.200	10.680	7.564	76,726,228
2026-02-03	9.990	10.360	9.890	10.280	7.281	57,668,552
2026-02-02	9.730	10.240	9.730	9.950	7.047	63,827,925
2026-01-30	9.700	9.830	9.460	9.750	6.905	53,692,107
2026-01-29	10.100	10.100	9.620	9.660	6.842	97,619,072
2026-01-28	10.840	10.940	10.570	10.590	7.500	49,187,887
2026-01-27	10.990	11.020	10.500	10.930	7.741	66,905,729
2026-01-26	11.400	11.540	10.970	11.100	7.861	100,546,843
2026-01-23	11.040	11.180	10.810	11.120	7.876	71,308,811
2026-01-22	10.600	11.600	10.560	11.020	7.805	92,380,638

← NewerPage 3 of 21 · 1,212 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.