Henan Tong-Da Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.580 | 8.670 | 8.460 | 8.600 | 6.091 | 78,953,453 |
| 2025-10-24 | 8.310 | 8.520 | 8.280 | 8.520 | 6.034 | 72,998,220 |
| 2025-10-23 | 8.270 | 8.400 | 8.180 | 8.390 | 5.942 | 60,870,202 |
| 2025-10-22 | 8.380 | 8.640 | 8.250 | 8.280 | 5.864 | 90,711,020 |
| 2025-10-21 | 8.410 | 8.500 | 8.310 | 8.440 | 5.977 | 101,736,749 |
| 2025-10-20 | 8.790 | 8.880 | 8.410 | 8.570 | 6.070 | 137,264,058 |
| 2025-10-17 | 9.000 | 9.000 | 8.390 | 8.420 | 5.963 | 218,511,195 |
| 2025-10-16 | 8.930 | 9.090 | 8.810 | 9.090 | 6.438 | 81,164,447 |
| 2025-10-15 | 8.260 | 8.260 | 8.100 | 8.260 | 5.850 | 59,550,100 |
| 2025-10-14 | 7.560 | 7.700 | 7.490 | 7.510 | 5.319 | 22,489,880 |
| 2025-10-13 | 7.350 | 7.550 | 7.210 | 7.550 | 5.347 | 25,726,757 |
| 2025-10-10 | 7.490 | 7.570 | 7.400 | 7.510 | 5.319 | 23,095,837 |
| 2025-10-09 | 7.360 | 7.470 | 7.330 | 7.470 | 5.290 | 24,442,133 |
| 2025-09-30 | 7.250 | 7.380 | 7.250 | 7.320 | 5.184 | 17,475,175 |
| 2025-09-29 | 7.220 | 7.310 | 7.090 | 7.240 | 5.128 | 16,489,391 |
| 2025-09-26 | 7.180 | 7.310 | 7.130 | 7.210 | 5.106 | 15,995,420 |
| 2025-09-25 | 7.340 | 7.340 | 7.170 | 7.180 | 5.085 | 15,761,620 |
| 2025-09-24 | 7.200 | 7.320 | 7.150 | 7.320 | 5.184 | 16,426,643 |
| 2025-09-23 | 7.230 | 7.260 | 7.010 | 7.250 | 5.135 | 25,425,120 |
| 2025-09-22 | 7.270 | 7.330 | 7.190 | 7.250 | 5.135 | 14,987,980 |
| 2025-09-19 | 7.290 | 7.420 | 7.210 | 7.260 | 5.142 | 20,131,287 |
| 2025-09-18 | 7.450 | 7.480 | 7.230 | 7.300 | 5.170 | 26,020,961 |
| 2025-09-17 | 7.410 | 7.490 | 7.370 | 7.440 | 5.269 | 18,778,775 |
| 2025-09-16 | 7.370 | 7.440 | 7.310 | 7.440 | 5.269 | 23,548,946 |
| 2025-09-15 | 7.360 | 7.420 | 7.330 | 7.360 | 5.213 | 18,008,907 |
| 2025-09-12 | 7.440 | 7.490 | 7.370 | 7.410 | 5.248 | 26,146,400 |
| 2025-09-11 | 7.270 | 7.470 | 7.180 | 7.440 | 5.269 | 41,285,414 |
| 2025-09-10 | 7.140 | 7.320 | 7.110 | 7.290 | 5.163 | 53,825,534 |
| 2025-09-09 | 7.200 | 7.300 | 7.110 | 7.140 | 5.057 | 60,909,823 |
| 2025-09-08 | 7.050 | 7.280 | 7.040 | 7.180 | 5.085 | 106,432,491 |
| 2025-09-05 | 7.700 | 7.820 | 7.650 | 7.820 | 5.538 | 19,836,604 |
| 2025-09-04 | 7.630 | 7.800 | 7.560 | 7.670 | 5.432 | 27,391,579 |
| 2025-09-03 | 7.990 | 7.990 | 7.560 | 7.630 | 5.404 | 30,055,219 |
| 2025-09-02 | 8.100 | 8.120 | 7.820 | 7.930 | 5.616 | 32,644,028 |
| 2025-09-01 | 8.120 | 8.200 | 8.070 | 8.130 | 5.758 | 22,283,080 |
| 2025-08-29 | 8.120 | 8.210 | 8.070 | 8.160 | 5.779 | 26,781,020 |
| 2025-08-28 | 8.130 | 8.280 | 7.770 | 8.110 | 5.744 | 45,767,502 |
| 2025-08-27 | 8.440 | 8.440 | 8.120 | 8.120 | 5.751 | 47,637,459 |
| 2025-08-26 | 8.510 | 8.520 | 8.390 | 8.440 | 5.977 | 37,155,160 |
| 2025-08-25 | 8.510 | 8.570 | 8.410 | 8.520 | 6.034 | 66,050,066 |
| 2025-08-22 | 8.540 | 8.650 | 8.360 | 8.510 | 6.027 | 72,279,022 |
| 2025-08-21 | 8.360 | 8.560 | 8.350 | 8.490 | 6.013 | 68,476,576 |
| 2025-08-20 | 8.300 | 8.390 | 8.260 | 8.380 | 5.935 | 42,748,860 |
| 2025-08-19 | 8.330 | 8.340 | 8.210 | 8.290 | 5.871 | 30,478,000 |
| 2025-08-18 | 8.230 | 8.340 | 8.220 | 8.330 | 5.900 | 43,834,140 |
| 2025-08-15 | 8.020 | 8.240 | 8.020 | 8.200 | 5.807 | 30,645,084 |
| 2025-08-14 | 8.270 | 8.290 | 8.030 | 8.050 | 5.701 | 42,505,680 |
| 2025-08-13 | 8.230 | 8.290 | 8.170 | 8.280 | 5.864 | 38,920,981 |
| 2025-08-12 | 8.380 | 8.400 | 8.170 | 8.230 | 5.829 | 44,023,700 |
| 2025-08-11 | 8.320 | 8.400 | 8.300 | 8.360 | 5.921 | 41,787,764 |
| 2025-08-08 | 8.200 | 8.400 | 8.180 | 8.280 | 5.864 | 42,477,135 |
| 2025-08-07 | 8.430 | 8.450 | 8.200 | 8.210 | 5.815 | 40,471,340 |
| 2025-08-06 | 8.090 | 8.300 | 8.080 | 8.300 | 5.878 | 57,093,044 |
| 2025-08-05 | 8.140 | 8.240 | 8.070 | 8.120 | 5.751 | 54,650,260 |
| 2025-08-04 | 7.960 | 8.290 | 7.940 | 8.280 | 5.864 | 48,389,044 |
| 2025-08-01 | 8.010 | 8.060 | 7.910 | 8.000 | 5.666 | 25,137,560 |
| 2025-07-31 | 8.110 | 8.190 | 7.980 | 8.010 | 5.673 | 29,323,420 |
| 2025-07-30 | 8.260 | 8.300 | 8.060 | 8.140 | 5.765 | 37,837,380 |
| 2025-07-29 | 8.310 | 8.330 | 8.140 | 8.270 | 5.857 | 40,070,940 |
| 2025-07-28 | 8.290 | 8.460 | 8.220 | 8.320 | 5.893 | 46,539,220 |
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.