Henan Tong-Da Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.290 | 6.400 | 6.240 | 6.310 | 4.469 | 12,798,660 |
| 2024-10-29 | 6.380 | 6.480 | 6.290 | 6.300 | 4.462 | 25,013,433 |
| 2024-10-28 | 6.240 | 6.360 | 6.240 | 6.360 | 4.504 | 16,534,193 |
| 2024-10-25 | 6.160 | 6.340 | 6.100 | 6.240 | 4.419 | 24,817,405 |
| 2024-10-24 | 6.110 | 6.120 | 6.000 | 6.040 | 4.278 | 9,796,640 |
| 2024-10-23 | 6.030 | 6.120 | 5.980 | 6.110 | 4.327 | 16,232,833 |
| 2024-10-22 | 5.950 | 6.080 | 5.920 | 6.020 | 4.264 | 16,094,653 |
| 2024-10-21 | 5.980 | 6.030 | 5.930 | 6.010 | 4.186 | 13,922,676 |
| 2024-10-18 | 5.820 | 6.000 | 5.800 | 5.940 | 4.137 | 12,687,413 |
| 2024-10-17 | 5.890 | 5.970 | 5.810 | 5.820 | 4.053 | 8,313,996 |
| 2024-10-16 | 5.820 | 5.920 | 5.780 | 5.880 | 4.095 | 7,370,892 |
| 2024-10-15 | 5.920 | 6.000 | 5.860 | 5.870 | 4.088 | 9,846,996 |
| 2024-10-14 | 5.900 | 5.980 | 5.850 | 5.980 | 4.165 | 12,635,611 |
| 2024-10-11 | 6.010 | 6.040 | 5.810 | 5.850 | 4.074 | 16,468,848 |
| 2024-10-10 | 6.070 | 6.230 | 5.960 | 6.070 | 4.227 | 20,647,116 |
| 2024-10-09 | 6.480 | 6.490 | 6.060 | 6.070 | 4.227 | 32,368,905 |
| 2024-10-08 | 6.700 | 6.700 | 6.160 | 6.470 | 4.506 | 44,398,949 |
| 2024-09-30 | 5.980 | 6.170 | 5.770 | 6.100 | 4.248 | 36,138,464 |
| 2024-09-27 | 5.560 | 5.740 | 5.510 | 5.670 | 3.949 | 15,474,232 |
| 2024-09-26 | 5.360 | 5.470 | 5.310 | 5.470 | 3.810 | 8,800,432 |
| 2024-09-25 | 5.380 | 5.450 | 5.310 | 5.360 | 3.733 | 11,198,460 |
| 2024-09-24 | 5.150 | 5.330 | 5.130 | 5.330 | 3.712 | 9,354,380 |
| 2024-09-23 | 5.100 | 5.160 | 5.100 | 5.140 | 3.580 | 3,428,040 |
| 2024-09-20 | 5.190 | 5.200 | 5.110 | 5.140 | 3.580 | 3,154,200 |
| 2024-09-19 | 5.080 | 5.180 | 5.050 | 5.180 | 3.608 | 5,061,560 |
| 2024-09-18 | 5.100 | 5.130 | 4.960 | 5.050 | 3.517 | 5,216,208 |
| 2024-09-13 | 5.200 | 5.220 | 5.100 | 5.100 | 3.552 | 4,260,620 |
| 2024-09-12 | 5.180 | 5.240 | 5.170 | 5.200 | 3.622 | 3,970,820 |
| 2024-09-11 | 5.160 | 5.230 | 5.130 | 5.160 | 3.594 | 3,738,788 |
| 2024-09-10 | 5.130 | 5.200 | 5.100 | 5.180 | 3.608 | 4,201,043 |
| 2024-09-09 | 5.140 | 5.170 | 5.090 | 5.130 | 3.573 | 4,176,428 |
| 2024-09-06 | 5.260 | 5.290 | 5.150 | 5.160 | 3.594 | 6,223,700 |
| 2024-09-05 | 5.310 | 5.310 | 5.220 | 5.270 | 3.670 | 3,955,420 |
| 2024-09-04 | 5.220 | 5.330 | 5.220 | 5.250 | 3.656 | 4,263,074 |
| 2024-09-03 | 5.270 | 5.340 | 5.240 | 5.300 | 3.691 | 3,552,434 |
| 2024-09-02 | 5.330 | 5.360 | 5.250 | 5.260 | 3.663 | 4,591,374 |
| 2024-08-30 | 5.290 | 5.390 | 5.260 | 5.330 | 3.712 | 7,666,257 |
| 2024-08-29 | 5.220 | 5.300 | 5.190 | 5.290 | 3.684 | 4,556,580 |
| 2024-08-28 | 5.130 | 5.230 | 5.130 | 5.190 | 3.615 | 3,127,040 |
| 2024-08-27 | 5.270 | 5.280 | 5.120 | 5.150 | 3.587 | 4,489,380 |
| 2024-08-26 | 5.130 | 5.280 | 5.050 | 5.270 | 3.670 | 4,389,840 |
| 2024-08-23 | 5.240 | 5.240 | 5.120 | 5.170 | 3.601 | 5,917,660 |
| 2024-08-22 | 5.250 | 5.330 | 5.210 | 5.220 | 3.635 | 4,744,460 |
| 2024-08-21 | 5.300 | 5.310 | 5.240 | 5.260 | 3.663 | 3,439,940 |
| 2024-08-20 | 5.400 | 5.420 | 5.260 | 5.280 | 3.677 | 4,459,840 |
| 2024-08-19 | 5.400 | 5.430 | 5.350 | 5.380 | 3.747 | 4,114,320 |
| 2024-08-16 | 5.490 | 5.530 | 5.380 | 5.380 | 3.747 | 5,850,600 |
| 2024-08-15 | 5.460 | 5.530 | 5.400 | 5.490 | 3.823 | 5,127,920 |
| 2024-08-14 | 5.540 | 5.570 | 5.480 | 5.490 | 3.823 | 3,487,120 |
| 2024-08-13 | 5.530 | 5.560 | 5.440 | 5.550 | 3.865 | 4,728,500 |
| 2024-08-12 | 5.570 | 5.600 | 5.500 | 5.520 | 3.844 | 5,790,820 |
| 2024-08-09 | 5.590 | 5.680 | 5.560 | 5.570 | 3.879 | 6,480,460 |
| 2024-08-08 | 5.710 | 5.810 | 5.620 | 5.640 | 3.928 | 14,380,520 |
| 2024-08-07 | 5.690 | 5.830 | 5.630 | 5.780 | 4.026 | 23,423,260 |
| 2024-08-06 | 5.610 | 5.760 | 5.590 | 5.640 | 3.928 | 15,046,080 |
| 2024-08-05 | 5.660 | 5.710 | 5.490 | 5.520 | 3.844 | 14,119,420 |
| 2024-08-02 | 5.670 | 5.790 | 5.620 | 5.680 | 3.956 | 12,343,016 |
| 2024-08-01 | 5.630 | 5.850 | 5.630 | 5.720 | 3.984 | 18,415,180 |
| 2024-07-31 | 5.510 | 5.640 | 5.500 | 5.620 | 3.914 | 8,215,340 |
| 2024-07-30 | 5.450 | 5.530 | 5.450 | 5.520 | 3.844 | 4,598,860 |
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.