Tongding Interconnection Information historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.030 | 3.090 | 2.970 | 3.040 | 3.040 | 7,174,200 |
| 2024-07-24 | 3.070 | 3.100 | 3.030 | 3.040 | 3.040 | 5,352,000 |
| 2024-07-23 | 3.140 | 3.160 | 3.060 | 3.070 | 3.070 | 4,518,880 |
| 2024-07-22 | 3.110 | 3.160 | 3.090 | 3.150 | 3.150 | 6,349,649 |
| 2024-07-19 | 3.080 | 3.120 | 3.030 | 3.100 | 3.100 | 5,580,250 |
| 2024-07-18 | 3.130 | 3.130 | 3.010 | 3.080 | 3.080 | 7,852,230 |
| 2024-07-17 | 3.180 | 3.210 | 3.130 | 3.130 | 3.130 | 6,486,648 |
| 2024-07-16 | 3.210 | 3.250 | 3.170 | 3.210 | 3.210 | 7,409,497 |
| 2024-07-15 | 3.290 | 3.320 | 3.210 | 3.210 | 3.210 | 6,125,800 |
| 2024-07-12 | 3.360 | 3.360 | 3.290 | 3.320 | 3.320 | 5,240,980 |
| 2024-07-11 | 3.240 | 3.340 | 3.240 | 3.330 | 3.330 | 8,314,503 |
| 2024-07-10 | 3.280 | 3.290 | 3.220 | 3.240 | 3.240 | 4,922,800 |
| 2024-07-09 | 3.210 | 3.280 | 3.150 | 3.280 | 3.280 | 6,967,644 |
| 2024-07-08 | 3.310 | 3.310 | 3.200 | 3.210 | 3.210 | 5,732,520 |
| 2024-07-05 | 3.280 | 3.330 | 3.230 | 3.320 | 3.320 | 5,150,000 |
| 2024-07-04 | 3.390 | 3.420 | 3.280 | 3.290 | 3.290 | 5,385,598 |
| 2024-07-03 | 3.410 | 3.450 | 3.380 | 3.390 | 3.390 | 5,775,790 |
| 2024-07-02 | 3.390 | 3.470 | 3.370 | 3.420 | 3.420 | 6,460,500 |
| 2024-07-01 | 3.360 | 3.420 | 3.300 | 3.380 | 3.380 | 8,239,390 |
| 2024-06-28 | 3.350 | 3.500 | 3.330 | 3.380 | 3.380 | 9,394,800 |
| 2024-06-27 | 3.450 | 3.470 | 3.350 | 3.350 | 3.350 | 8,517,500 |
| 2024-06-26 | 3.290 | 3.460 | 3.260 | 3.450 | 3.450 | 9,794,544 |
| 2024-06-25 | 3.310 | 3.370 | 3.250 | 3.280 | 3.280 | 7,998,300 |
| 2024-06-24 | 3.440 | 3.500 | 3.310 | 3.310 | 3.310 | 9,597,900 |
| 2024-06-21 | 3.490 | 3.550 | 3.460 | 3.480 | 3.480 | 5,811,200 |
| 2024-06-20 | 3.650 | 3.670 | 3.500 | 3.510 | 3.510 | 7,116,600 |
| 2024-06-19 | 3.680 | 3.710 | 3.630 | 3.640 | 3.640 | 5,611,700 |
| 2024-06-18 | 3.610 | 3.690 | 3.580 | 3.680 | 3.680 | 7,678,000 |
| 2024-06-17 | 3.580 | 3.640 | 3.580 | 3.590 | 3.590 | 6,671,960 |
| 2024-06-14 | 3.560 | 3.620 | 3.490 | 3.600 | 3.600 | 5,862,440 |
| 2024-06-13 | 3.620 | 3.650 | 3.540 | 3.560 | 3.560 | 6,771,900 |
| 2024-06-12 | 3.550 | 3.630 | 3.520 | 3.620 | 3.620 | 7,301,200 |
| 2024-06-11 | 3.520 | 3.550 | 3.420 | 3.540 | 3.540 | 11,488,138 |
| 2024-06-07 | 3.500 | 3.570 | 3.460 | 3.530 | 3.530 | 9,316,985 |
| 2024-06-06 | 3.660 | 3.710 | 3.420 | 3.460 | 3.460 | 19,438,717 |
| 2024-06-05 | 3.730 | 3.750 | 3.660 | 3.670 | 3.670 | 5,650,727 |
| 2024-06-04 | 3.820 | 3.820 | 3.690 | 3.730 | 3.730 | 8,501,300 |
| 2024-06-03 | 3.930 | 3.930 | 3.770 | 3.810 | 3.810 | 9,334,600 |
| 2024-05-31 | 3.830 | 3.920 | 3.830 | 3.910 | 3.910 | 6,696,479 |
| 2024-05-30 | 3.810 | 3.860 | 3.750 | 3.830 | 3.830 | 6,121,000 |
| 2024-05-29 | 3.840 | 3.900 | 3.800 | 3.820 | 3.820 | 7,521,341 |
| 2024-05-28 | 3.890 | 3.940 | 3.830 | 3.840 | 3.840 | 7,415,550 |
| 2024-05-27 | 3.940 | 3.960 | 3.830 | 3.920 | 3.920 | 8,960,250 |
| 2024-05-24 | 3.970 | 4.050 | 3.920 | 3.930 | 3.930 | 9,645,300 |
| 2024-05-23 | 4.050 | 4.080 | 3.970 | 3.980 | 3.980 | 10,306,800 |
| 2024-05-22 | 4.060 | 4.090 | 4.030 | 4.070 | 4.070 | 6,729,272 |
| 2024-05-21 | 4.120 | 4.120 | 4.030 | 4.070 | 4.070 | 8,223,200 |
| 2024-05-20 | 4.170 | 4.170 | 4.090 | 4.110 | 4.110 | 11,324,700 |
| 2024-05-17 | 4.110 | 4.160 | 4.080 | 4.150 | 4.150 | 8,542,384 |
| 2024-05-16 | 4.090 | 4.210 | 4.090 | 4.110 | 4.110 | 12,339,606 |
| 2024-05-15 | 4.150 | 4.160 | 4.060 | 4.070 | 4.070 | 9,684,080 |
| 2024-05-14 | 4.190 | 4.250 | 4.120 | 4.160 | 4.160 | 16,163,612 |
| 2024-05-13 | 4.180 | 4.380 | 4.130 | 4.240 | 4.240 | 29,762,704 |
| 2024-05-10 | 4.190 | 4.200 | 4.110 | 4.150 | 4.150 | 11,061,566 |
| 2024-05-09 | 4.170 | 4.220 | 4.130 | 4.180 | 4.180 | 10,542,500 |
| 2024-05-08 | 4.260 | 4.260 | 4.130 | 4.140 | 4.140 | 16,896,773 |
| 2024-05-07 | 4.250 | 4.290 | 4.160 | 4.280 | 4.280 | 18,211,000 |
| 2024-05-06 | 4.420 | 4.440 | 4.240 | 4.250 | 4.250 | 31,222,000 |
| 2024-04-30 | 4.600 | 4.680 | 4.340 | 4.380 | 4.380 | 40,124,915 |
| 2024-04-29 | 4.750 | 4.850 | 4.740 | 4.820 | 4.820 | 13,735,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-12 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.