Henan Tong-Da Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 10.690 | 10.740 | 10.420 | 10.570 | 7.486 | 70,497,666 |
| 2026-01-20 | 11.340 | 11.340 | 10.700 | 10.770 | 7.628 | 102,276,948 |
| 2026-01-19 | 10.850 | 11.500 | 10.850 | 11.340 | 8.031 | 127,516,737 |
| 2026-01-16 | 10.900 | 11.300 | 10.580 | 11.030 | 7.812 | 150,234,757 |
| 2026-01-15 | 10.300 | 10.590 | 10.250 | 10.510 | 7.443 | 68,767,300 |
| 2026-01-14 | 10.150 | 10.670 | 10.100 | 10.400 | 7.366 | 97,477,724 |
| 2026-01-13 | 10.410 | 10.410 | 9.910 | 10.210 | 7.231 | 85,226,859 |
| 2026-01-12 | 10.260 | 10.510 | 10.140 | 10.500 | 7.436 | 87,333,029 |
| 2026-01-09 | 10.280 | 10.290 | 10.070 | 10.160 | 7.196 | 61,663,378 |
| 2026-01-08 | 10.080 | 10.310 | 10.020 | 10.240 | 7.252 | 62,997,953 |
| 2026-01-07 | 9.910 | 10.230 | 9.770 | 10.160 | 7.196 | 67,159,743 |
| 2026-01-06 | 9.880 | 10.040 | 9.710 | 9.980 | 7.068 | 68,650,981 |
| 2026-01-05 | 10.160 | 10.250 | 9.870 | 9.900 | 7.011 | 70,870,130 |
| 2025-12-31 | 9.970 | 10.270 | 9.870 | 10.080 | 7.139 | 70,249,767 |
| 2025-12-30 | 10.210 | 10.320 | 9.930 | 9.970 | 7.061 | 108,887,804 |
| 2025-12-29 | 10.210 | 10.600 | 10.090 | 10.330 | 7.316 | 162,214,894 |
| 2025-12-26 | 10.590 | 10.620 | 9.970 | 10.210 | 7.231 | 183,065,493 |
| 2025-12-25 | 9.630 | 10.670 | 9.630 | 10.670 | 7.557 | 54,228,928 |
| 2025-12-24 | 9.380 | 9.790 | 9.310 | 9.700 | 6.870 | 48,462,153 |
| 2025-12-23 | 9.420 | 9.550 | 9.280 | 9.360 | 6.629 | 29,143,594 |
| 2025-12-22 | 9.590 | 9.670 | 9.430 | 9.470 | 6.707 | 29,123,245 |
| 2025-12-19 | 9.260 | 9.810 | 9.260 | 9.590 | 6.792 | 40,124,907 |
| 2025-12-18 | 9.180 | 9.370 | 9.090 | 9.220 | 6.530 | 27,819,652 |
| 2025-12-17 | 9.350 | 9.520 | 9.020 | 9.260 | 6.558 | 48,945,785 |
| 2025-12-16 | 9.460 | 9.590 | 9.270 | 9.360 | 6.629 | 46,468,891 |
| 2025-12-15 | 9.410 | 9.720 | 9.410 | 9.550 | 6.764 | 54,830,605 |
| 2025-12-12 | 9.380 | 9.590 | 9.370 | 9.460 | 6.700 | 58,282,800 |
| 2025-12-11 | 9.520 | 9.930 | 9.360 | 9.370 | 6.636 | 56,538,237 |
| 2025-12-10 | 9.310 | 9.580 | 9.250 | 9.420 | 6.672 | 59,361,565 |
| 2025-12-09 | 9.090 | 10.000 | 9.050 | 9.380 | 6.643 | 92,448,641 |
| 2025-12-08 | 8.980 | 9.200 | 8.970 | 9.100 | 6.445 | 58,263,660 |
| 2025-12-05 | 8.530 | 9.060 | 8.480 | 9.000 | 6.374 | 50,953,000 |
| 2025-12-04 | 8.440 | 8.580 | 8.400 | 8.500 | 6.020 | 23,497,553 |
| 2025-12-03 | 8.430 | 8.570 | 8.360 | 8.480 | 6.006 | 21,261,219 |
| 2025-12-02 | 8.420 | 8.480 | 8.330 | 8.440 | 5.977 | 17,005,800 |
| 2025-12-01 | 8.390 | 8.600 | 8.380 | 8.470 | 5.999 | 24,423,595 |
| 2025-11-28 | 8.130 | 8.380 | 8.110 | 8.380 | 5.935 | 22,587,083 |
| 2025-11-27 | 8.120 | 8.270 | 8.110 | 8.150 | 5.772 | 19,455,660 |
| 2025-11-26 | 8.340 | 8.360 | 8.080 | 8.120 | 5.751 | 23,162,160 |
| 2025-11-25 | 8.260 | 8.440 | 8.160 | 8.330 | 5.900 | 33,787,538 |
| 2025-11-24 | 7.980 | 8.320 | 7.980 | 8.260 | 5.850 | 46,005,400 |
| 2025-11-21 | 8.240 | 8.270 | 7.770 | 7.810 | 5.531 | 35,005,406 |
| 2025-11-20 | 8.470 | 8.490 | 8.260 | 8.280 | 5.864 | 20,393,100 |
| 2025-11-19 | 8.640 | 8.650 | 8.360 | 8.420 | 5.963 | 22,323,841 |
| 2025-11-18 | 8.840 | 8.840 | 8.530 | 8.590 | 6.084 | 28,061,958 |
| 2025-11-17 | 8.880 | 8.990 | 8.760 | 8.800 | 6.232 | 25,918,198 |
| 2025-11-14 | 8.870 | 8.950 | 8.760 | 8.800 | 6.232 | 27,305,203 |
| 2025-11-13 | 8.990 | 9.030 | 8.840 | 8.950 | 6.339 | 28,640,941 |
| 2025-11-12 | 9.090 | 9.130 | 8.890 | 9.000 | 6.374 | 33,737,060 |
| 2025-11-11 | 9.050 | 9.220 | 9.010 | 9.100 | 6.445 | 37,127,830 |
| 2025-11-10 | 9.090 | 9.110 | 8.910 | 9.050 | 6.410 | 43,713,468 |
| 2025-11-07 | 9.050 | 9.160 | 9.000 | 9.020 | 6.388 | 41,627,268 |
| 2025-11-06 | 9.120 | 9.200 | 8.980 | 9.100 | 6.445 | 55,898,213 |
| 2025-11-05 | 8.710 | 9.220 | 8.680 | 9.130 | 6.466 | 73,055,739 |
| 2025-11-04 | 8.820 | 8.980 | 8.700 | 8.810 | 6.240 | 47,593,282 |
| 2025-11-03 | 8.520 | 8.840 | 8.520 | 8.840 | 6.261 | 55,400,482 |
| 2025-10-31 | 8.550 | 8.580 | 8.470 | 8.490 | 6.013 | 35,058,529 |
| 2025-10-30 | 8.730 | 8.750 | 8.510 | 8.520 | 6.034 | 48,390,581 |
| 2025-10-29 | 8.590 | 8.870 | 8.580 | 8.770 | 6.211 | 56,740,856 |
| 2025-10-28 | 8.600 | 8.830 | 8.580 | 8.710 | 6.169 | 66,795,108 |
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.