Henan Tong-Da Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.280 | 6.410 | 6.170 | 6.180 | 4.377 | 21,141,876 |
| 2025-04-25 | 6.430 | 6.520 | 6.250 | 6.350 | 4.497 | 32,516,400 |
| 2025-04-24 | 6.190 | 6.440 | 6.140 | 6.320 | 4.476 | 32,283,160 |
| 2025-04-23 | 6.270 | 6.270 | 6.150 | 6.190 | 4.384 | 16,375,520 |
| 2025-04-22 | 6.110 | 6.290 | 6.110 | 6.200 | 4.391 | 25,444,440 |
| 2025-04-21 | 5.950 | 6.200 | 5.930 | 6.140 | 4.349 | 25,685,343 |
| 2025-04-18 | 5.890 | 6.100 | 5.890 | 5.960 | 4.221 | 20,176,902 |
| 2025-04-17 | 5.720 | 6.150 | 5.720 | 5.960 | 4.221 | 28,991,480 |
| 2025-04-16 | 6.170 | 6.300 | 5.810 | 5.860 | 4.150 | 37,262,881 |
| 2025-04-15 | 5.870 | 5.900 | 5.760 | 5.840 | 4.136 | 11,123,980 |
| 2025-04-14 | 5.760 | 5.910 | 5.760 | 5.830 | 4.129 | 16,623,423 |
| 2025-04-11 | 5.670 | 5.750 | 5.640 | 5.710 | 4.044 | 12,971,560 |
| 2025-04-10 | 5.700 | 5.810 | 5.690 | 5.700 | 4.037 | 22,089,947 |
| 2025-04-09 | 5.460 | 5.620 | 5.060 | 5.610 | 3.973 | 27,368,434 |
| 2025-04-08 | 5.660 | 5.790 | 5.330 | 5.500 | 3.895 | 35,261,940 |
| 2025-04-07 | 6.000 | 6.100 | 5.780 | 5.780 | 4.094 | 22,278,019 |
| 2025-04-03 | 6.400 | 6.560 | 6.350 | 6.420 | 4.547 | 16,987,411 |
| 2025-04-02 | 6.580 | 6.610 | 6.450 | 6.460 | 4.575 | 15,955,100 |
| 2025-04-01 | 6.550 | 6.680 | 6.520 | 6.580 | 4.660 | 15,409,101 |
| 2025-03-31 | 6.740 | 6.740 | 6.360 | 6.530 | 4.625 | 24,278,380 |
| 2025-03-28 | 6.890 | 6.980 | 6.700 | 6.740 | 4.774 | 29,710,793 |
| 2025-03-27 | 7.100 | 7.100 | 6.880 | 6.920 | 4.901 | 31,066,091 |
| 2025-03-26 | 6.980 | 7.160 | 6.850 | 7.110 | 5.036 | 41,283,058 |
| 2025-03-25 | 7.040 | 7.220 | 6.930 | 6.990 | 4.951 | 55,742,680 |
| 2025-03-24 | 7.000 | 7.070 | 6.750 | 7.020 | 4.972 | 41,520,659 |
| 2025-03-21 | 6.900 | 7.100 | 6.890 | 7.030 | 4.979 | 43,388,804 |
| 2025-03-20 | 6.800 | 7.190 | 6.750 | 6.960 | 4.929 | 43,901,762 |
| 2025-03-19 | 6.740 | 6.830 | 6.690 | 6.790 | 4.809 | 21,571,200 |
| 2025-03-18 | 6.750 | 6.760 | 6.690 | 6.740 | 4.774 | 14,430,360 |
| 2025-03-17 | 6.750 | 6.780 | 6.720 | 6.730 | 4.766 | 16,945,320 |
| 2025-03-14 | 6.730 | 6.760 | 6.610 | 6.750 | 4.781 | 24,007,092 |
| 2025-03-13 | 6.820 | 6.840 | 6.660 | 6.740 | 4.774 | 28,148,122 |
| 2025-03-12 | 6.700 | 6.840 | 6.660 | 6.790 | 4.809 | 43,310,038 |
| 2025-03-11 | 6.590 | 6.670 | 6.520 | 6.620 | 4.689 | 19,563,605 |
| 2025-03-10 | 6.590 | 6.640 | 6.530 | 6.610 | 4.681 | 13,553,680 |
| 2025-03-07 | 6.590 | 6.680 | 6.550 | 6.590 | 4.667 | 16,908,920 |
| 2025-03-06 | 6.670 | 6.690 | 6.600 | 6.630 | 4.696 | 22,354,360 |
| 2025-03-05 | 6.520 | 6.610 | 6.440 | 6.590 | 4.667 | 15,024,819 |
| 2025-03-04 | 6.370 | 6.570 | 6.340 | 6.570 | 4.653 | 16,893,959 |
| 2025-03-03 | 6.370 | 6.490 | 6.330 | 6.390 | 4.526 | 12,853,198 |
| 2025-02-28 | 6.590 | 6.590 | 6.360 | 6.390 | 4.526 | 17,311,980 |
| 2025-02-27 | 6.610 | 6.660 | 6.460 | 6.590 | 4.667 | 18,799,340 |
| 2025-02-26 | 6.550 | 6.640 | 6.530 | 6.620 | 4.689 | 17,933,160 |
| 2025-02-25 | 6.540 | 6.610 | 6.470 | 6.520 | 4.618 | 14,045,418 |
| 2025-02-24 | 6.550 | 6.650 | 6.470 | 6.600 | 4.674 | 17,810,100 |
| 2025-02-21 | 6.540 | 6.590 | 6.480 | 6.550 | 4.639 | 16,808,292 |
| 2025-02-20 | 6.600 | 6.600 | 6.530 | 6.560 | 4.646 | 14,960,260 |
| 2025-02-19 | 6.490 | 6.600 | 6.460 | 6.580 | 4.660 | 13,215,300 |
| 2025-02-18 | 6.720 | 6.720 | 6.460 | 6.490 | 4.596 | 22,415,761 |
| 2025-02-17 | 6.650 | 6.710 | 6.580 | 6.680 | 4.731 | 22,837,721 |
| 2025-02-14 | 6.580 | 6.790 | 6.540 | 6.680 | 4.731 | 30,560,685 |
| 2025-02-13 | 6.810 | 6.840 | 6.600 | 6.610 | 4.681 | 28,169,934 |
| 2025-02-12 | 6.760 | 6.850 | 6.700 | 6.780 | 4.802 | 28,986,437 |
| 2025-02-11 | 6.690 | 6.840 | 6.650 | 6.810 | 4.823 | 52,702,164 |
| 2025-02-10 | 6.580 | 6.790 | 6.410 | 6.750 | 4.781 | 66,105,130 |
| 2025-02-07 | 6.300 | 6.820 | 6.210 | 6.580 | 4.660 | 81,820,242 |
| 2025-02-06 | 6.050 | 6.200 | 5.980 | 6.200 | 4.391 | 18,946,060 |
| 2025-02-05 | 6.080 | 6.080 | 5.980 | 6.020 | 4.264 | 12,245,240 |
| 2025-01-27 | 6.120 | 6.230 | 6.010 | 6.010 | 4.257 | 17,447,360 |
| 2025-01-24 | 6.130 | 6.150 | 6.040 | 6.080 | 4.306 | 15,967,420 |
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.