Henan Tong-Da Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.270 | 6.310 | 6.120 | 6.120 | 4.334 | 16,324,700 |
| 2025-01-22 | 6.190 | 6.260 | 6.120 | 6.150 | 4.356 | 12,142,900 |
| 2025-01-21 | 6.280 | 6.310 | 6.140 | 6.200 | 4.391 | 13,445,180 |
| 2025-01-20 | 6.270 | 6.380 | 6.210 | 6.270 | 4.441 | 22,483,440 |
| 2025-01-17 | 6.220 | 6.400 | 6.210 | 6.290 | 4.455 | 14,929,884 |
| 2025-01-16 | 6.290 | 6.330 | 6.200 | 6.250 | 4.426 | 15,183,560 |
| 2025-01-15 | 6.350 | 6.380 | 6.230 | 6.240 | 4.419 | 15,504,580 |
| 2025-01-14 | 6.060 | 6.340 | 6.030 | 6.340 | 4.490 | 23,232,020 |
| 2025-01-13 | 6.030 | 6.120 | 5.870 | 6.010 | 4.257 | 19,007,520 |
| 2025-01-10 | 6.320 | 6.440 | 6.120 | 6.140 | 4.349 | 23,958,620 |
| 2025-01-09 | 6.170 | 6.650 | 6.140 | 6.390 | 4.526 | 34,105,647 |
| 2025-01-08 | 6.390 | 6.390 | 6.000 | 6.220 | 4.405 | 28,131,567 |
| 2025-01-07 | 6.150 | 6.440 | 6.130 | 6.440 | 4.561 | 29,074,308 |
| 2025-01-06 | 5.950 | 6.350 | 5.760 | 6.170 | 4.370 | 36,257,900 |
| 2025-01-03 | 6.460 | 6.760 | 5.990 | 6.010 | 4.257 | 44,953,547 |
| 2025-01-02 | 6.750 | 6.810 | 6.280 | 6.350 | 4.497 | 52,735,412 |
| 2024-12-31 | 7.140 | 7.190 | 6.780 | 6.820 | 4.830 | 69,680,500 |
| 2024-12-30 | 7.190 | 7.480 | 6.900 | 7.370 | 5.220 | 121,106,951 |
| 2024-12-27 | 7.260 | 7.260 | 7.260 | 7.260 | 5.142 | 29,175,028 |
| 2024-12-26 | 6.480 | 6.690 | 6.450 | 6.600 | 4.674 | 12,656,943 |
| 2024-12-25 | 6.720 | 6.740 | 6.440 | 6.500 | 4.604 | 15,218,000 |
| 2024-12-24 | 6.530 | 6.740 | 6.520 | 6.720 | 4.759 | 20,267,104 |
| 2024-12-23 | 6.790 | 6.860 | 6.460 | 6.490 | 4.596 | 20,888,242 |
| 2024-12-20 | 6.800 | 6.960 | 6.770 | 6.830 | 4.837 | 24,007,996 |
| 2024-12-19 | 6.660 | 6.990 | 6.650 | 6.880 | 4.873 | 31,359,070 |
| 2024-12-18 | 6.660 | 6.930 | 6.580 | 6.790 | 4.809 | 24,457,580 |
| 2024-12-17 | 6.900 | 6.960 | 6.570 | 6.590 | 4.667 | 20,978,160 |
| 2024-12-16 | 6.900 | 7.100 | 6.840 | 6.870 | 4.866 | 28,776,724 |
| 2024-12-13 | 6.800 | 6.970 | 6.730 | 6.770 | 4.795 | 18,452,351 |
| 2024-12-12 | 6.820 | 6.860 | 6.780 | 6.860 | 4.858 | 11,652,632 |
| 2024-12-11 | 6.750 | 6.870 | 6.750 | 6.850 | 4.851 | 12,444,040 |
| 2024-12-10 | 6.960 | 7.000 | 6.790 | 6.790 | 4.809 | 21,027,062 |
| 2024-12-09 | 6.790 | 6.860 | 6.760 | 6.840 | 4.844 | 18,449,167 |
| 2024-12-06 | 6.810 | 6.860 | 6.720 | 6.790 | 4.809 | 21,241,780 |
| 2024-12-05 | 6.860 | 6.930 | 6.780 | 6.820 | 4.830 | 27,827,591 |
| 2024-12-04 | 6.710 | 6.880 | 6.670 | 6.850 | 4.851 | 28,353,444 |
| 2024-12-03 | 6.700 | 6.770 | 6.680 | 6.720 | 4.759 | 12,908,980 |
| 2024-12-02 | 6.590 | 6.780 | 6.590 | 6.720 | 4.759 | 18,994,360 |
| 2024-11-29 | 6.580 | 6.630 | 6.520 | 6.600 | 4.674 | 12,462,240 |
| 2024-11-28 | 6.540 | 6.620 | 6.530 | 6.550 | 4.639 | 11,583,320 |
| 2024-11-27 | 6.450 | 6.540 | 6.270 | 6.540 | 4.632 | 10,860,780 |
| 2024-11-26 | 6.500 | 6.600 | 6.450 | 6.470 | 4.582 | 9,957,102 |
| 2024-11-25 | 6.420 | 6.560 | 6.380 | 6.550 | 4.639 | 12,453,280 |
| 2024-11-22 | 6.650 | 6.650 | 6.380 | 6.400 | 4.533 | 16,890,440 |
| 2024-11-21 | 6.500 | 6.630 | 6.490 | 6.600 | 4.674 | 13,450,644 |
| 2024-11-20 | 6.390 | 6.530 | 6.390 | 6.520 | 4.618 | 13,555,920 |
| 2024-11-19 | 6.230 | 6.440 | 6.230 | 6.430 | 4.554 | 15,333,610 |
| 2024-11-18 | 6.380 | 6.440 | 6.110 | 6.200 | 4.391 | 16,380,935 |
| 2024-11-15 | 6.480 | 6.580 | 6.340 | 6.340 | 4.490 | 14,705,376 |
| 2024-11-14 | 6.730 | 6.780 | 6.520 | 6.540 | 4.632 | 15,253,712 |
| 2024-11-13 | 6.740 | 6.800 | 6.580 | 6.750 | 4.781 | 17,861,620 |
| 2024-11-12 | 6.900 | 6.920 | 6.670 | 6.740 | 4.774 | 27,287,330 |
| 2024-11-11 | 6.810 | 6.900 | 6.750 | 6.900 | 4.887 | 31,106,744 |
| 2024-11-08 | 6.810 | 6.860 | 6.720 | 6.800 | 4.816 | 44,570,239 |
| 2024-11-07 | 6.770 | 6.830 | 6.650 | 6.810 | 4.823 | 52,288,838 |
| 2024-11-06 | 7.210 | 7.250 | 6.790 | 6.870 | 4.866 | 116,868,234 |
| 2024-11-05 | 6.310 | 6.920 | 6.290 | 6.920 | 4.901 | 37,808,680 |
| 2024-11-04 | 6.170 | 6.300 | 6.170 | 6.290 | 4.455 | 10,246,600 |
| 2024-11-01 | 6.380 | 6.410 | 6.150 | 6.160 | 4.363 | 17,226,353 |
| 2024-10-31 | 6.340 | 6.450 | 6.270 | 6.400 | 4.533 | 17,573,920 |
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.