Henan Tong-Da Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.350 | 8.370 | 8.220 | 8.240 | 5.836 | 39,826,504 |
| 2025-07-24 | 8.340 | 8.420 | 8.300 | 8.360 | 5.921 | 53,812,024 |
| 2025-07-23 | 8.860 | 8.860 | 8.330 | 8.340 | 5.907 | 106,749,200 |
| 2025-07-22 | 8.390 | 8.970 | 8.350 | 8.960 | 6.346 | 122,725,824 |
| 2025-07-21 | 8.240 | 8.510 | 8.120 | 8.430 | 5.970 | 91,435,379 |
| 2025-07-18 | 8.030 | 8.070 | 7.920 | 8.070 | 5.715 | 45,730,020 |
| 2025-07-17 | 7.910 | 8.010 | 7.850 | 8.010 | 5.673 | 42,795,701 |
| 2025-07-16 | 7.900 | 7.950 | 7.830 | 7.910 | 5.602 | 39,042,983 |
| 2025-07-15 | 7.960 | 8.000 | 7.760 | 7.880 | 5.581 | 49,707,312 |
| 2025-07-14 | 7.710 | 7.860 | 7.710 | 7.820 | 5.538 | 30,232,160 |
| 2025-07-11 | 7.770 | 7.840 | 7.690 | 7.760 | 5.496 | 28,628,062 |
| 2025-07-10 | 7.790 | 7.820 | 7.710 | 7.780 | 5.510 | 35,085,512 |
| 2025-07-09 | 7.850 | 7.950 | 7.800 | 7.830 | 5.545 | 55,089,391 |
| 2025-07-08 | 7.750 | 7.790 | 7.710 | 7.780 | 5.510 | 29,239,140 |
| 2025-07-07 | 7.640 | 7.780 | 7.620 | 7.770 | 5.503 | 23,685,340 |
| 2025-07-04 | 7.790 | 7.800 | 7.660 | 7.670 | 5.432 | 28,063,280 |
| 2025-07-03 | 7.750 | 7.850 | 7.740 | 7.790 | 5.517 | 29,834,980 |
| 2025-07-02 | 7.810 | 7.850 | 7.700 | 7.770 | 5.503 | 38,539,620 |
| 2025-07-01 | 7.900 | 7.980 | 7.780 | 7.840 | 5.553 | 60,944,917 |
| 2025-06-30 | 7.640 | 7.920 | 7.630 | 7.900 | 5.595 | 77,580,582 |
| 2025-06-27 | 7.570 | 7.660 | 7.520 | 7.620 | 5.397 | 37,685,225 |
| 2025-06-26 | 7.510 | 7.720 | 7.490 | 7.550 | 5.347 | 49,706,216 |
| 2025-06-25 | 7.410 | 7.540 | 7.390 | 7.510 | 5.319 | 41,270,461 |
| 2025-06-24 | 7.340 | 7.450 | 7.260 | 7.400 | 5.241 | 38,121,720 |
| 2025-06-23 | 7.150 | 7.380 | 7.110 | 7.360 | 5.213 | 41,037,920 |
| 2025-06-20 | 7.230 | 7.330 | 7.130 | 7.160 | 5.071 | 40,362,092 |
| 2025-06-19 | 7.640 | 7.650 | 7.230 | 7.240 | 5.128 | 70,865,690 |
| 2025-06-18 | 7.650 | 7.820 | 7.620 | 7.710 | 5.460 | 63,396,561 |
| 2025-06-17 | 7.580 | 8.100 | 7.410 | 7.780 | 5.510 | 117,233,879 |
| 2025-06-16 | 7.750 | 7.900 | 7.680 | 7.690 | 5.446 | 90,270,880 |
| 2025-06-13 | 7.510 | 7.830 | 7.400 | 7.800 | 5.524 | 117,541,909 |
| 2025-06-12 | 7.620 | 7.630 | 7.480 | 7.510 | 5.319 | 41,616,120 |
| 2025-06-11 | 7.550 | 7.680 | 7.470 | 7.640 | 5.411 | 55,620,460 |
| 2025-06-10 | 7.550 | 7.630 | 7.420 | 7.530 | 5.333 | 56,782,040 |
| 2025-06-09 | 7.460 | 7.680 | 7.460 | 7.620 | 5.397 | 63,013,160 |
| 2025-06-06 | 7.530 | 7.600 | 7.430 | 7.440 | 5.269 | 45,388,700 |
| 2025-06-05 | 7.550 | 7.570 | 7.430 | 7.470 | 5.290 | 45,595,200 |
| 2025-06-04 | 7.540 | 7.650 | 7.490 | 7.520 | 5.326 | 46,938,220 |
| 2025-06-03 | 7.350 | 7.650 | 7.320 | 7.580 | 5.368 | 59,320,538 |
| 2025-05-30 | 7.760 | 7.760 | 7.390 | 7.450 | 5.276 | 80,957,098 |
| 2025-05-29 | 7.790 | 7.930 | 7.650 | 7.820 | 5.538 | 97,329,372 |
| 2025-05-28 | 7.670 | 8.050 | 7.520 | 7.920 | 5.609 | 139,002,080 |
| 2025-05-27 | 7.610 | 7.710 | 7.470 | 7.670 | 5.432 | 84,310,721 |
| 2025-05-26 | 7.660 | 7.720 | 7.570 | 7.630 | 5.404 | 72,530,148 |
| 2025-05-23 | 7.670 | 7.870 | 7.660 | 7.770 | 5.503 | 89,680,071 |
| 2025-05-22 | 7.660 | 8.080 | 7.600 | 7.720 | 5.468 | 133,425,016 |
| 2025-05-21 | 7.960 | 8.190 | 7.660 | 7.690 | 5.446 | 175,481,517 |
| 2025-05-20 | 9.010 | 9.140 | 8.390 | 8.390 | 5.942 | 224,392,667 |
| 2025-05-19 | 10.000 | 10.000 | 9.300 | 9.320 | 6.601 | 336,885,536 |
| 2025-05-16 | 8.840 | 9.090 | 8.480 | 9.090 | 6.438 | 153,732,889 |
| 2025-05-15 | 7.490 | 8.260 | 7.320 | 8.260 | 5.850 | 185,230,234 |
| 2025-05-14 | 7.700 | 7.890 | 7.470 | 7.510 | 5.319 | 119,177,858 |
| 2025-05-13 | 7.550 | 7.800 | 7.320 | 7.600 | 5.383 | 134,499,251 |
| 2025-05-12 | 7.170 | 7.950 | 7.050 | 7.580 | 5.368 | 172,591,001 |
| 2025-05-09 | 7.780 | 8.120 | 7.410 | 7.420 | 5.255 | 230,229,528 |
| 2025-05-08 | 6.700 | 7.380 | 6.660 | 7.380 | 5.227 | 76,382,072 |
| 2025-05-07 | 6.490 | 6.840 | 6.480 | 6.710 | 4.752 | 52,754,399 |
| 2025-05-06 | 6.360 | 6.430 | 6.360 | 6.410 | 4.540 | 18,465,487 |
| 2025-04-30 | 6.240 | 6.360 | 6.240 | 6.310 | 4.469 | 13,333,180 |
| 2025-04-29 | 6.180 | 6.300 | 6.120 | 6.260 | 4.434 | 15,385,020 |
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.