Tongding Interconnection Information historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.580 | 4.720 | 4.570 | 4.710 | 4.710 | 11,301,000 |
| 2024-04-25 | 4.640 | 4.640 | 4.560 | 4.580 | 4.580 | 8,530,700 |
| 2024-04-24 | 4.420 | 4.620 | 4.410 | 4.620 | 4.620 | 11,592,100 |
| 2024-04-23 | 4.460 | 4.520 | 4.400 | 4.430 | 4.430 | 11,108,735 |
| 2024-04-22 | 4.410 | 4.460 | 4.250 | 4.390 | 4.390 | 9,483,876 |
| 2024-04-19 | 4.490 | 4.500 | 4.390 | 4.430 | 4.430 | 11,512,062 |
| 2024-04-18 | 4.440 | 4.590 | 4.340 | 4.480 | 4.480 | 14,461,707 |
| 2024-04-17 | 4.160 | 4.420 | 4.160 | 4.420 | 4.420 | 19,478,876 |
| 2024-04-16 | 4.490 | 4.520 | 4.090 | 4.090 | 4.090 | 22,743,700 |
| 2024-04-15 | 4.710 | 4.730 | 4.450 | 4.540 | 4.540 | 13,140,605 |
| 2024-04-12 | 4.720 | 4.790 | 4.680 | 4.690 | 4.690 | 10,095,900 |
| 2024-04-11 | 4.680 | 4.790 | 4.660 | 4.710 | 4.710 | 8,847,569 |
| 2024-04-10 | 4.850 | 4.860 | 4.660 | 4.700 | 4.700 | 11,561,500 |
| 2024-04-09 | 4.830 | 4.880 | 4.790 | 4.860 | 4.860 | 7,941,404 |
| 2024-04-08 | 4.980 | 4.980 | 4.830 | 4.840 | 4.840 | 10,891,564 |
| 2024-04-03 | 5.070 | 5.090 | 4.970 | 4.990 | 4.990 | 11,777,645 |
| 2024-04-02 | 5.100 | 5.150 | 5.050 | 5.090 | 5.090 | 13,041,512 |
| 2024-04-01 | 5.050 | 5.160 | 5.040 | 5.160 | 5.160 | 19,615,571 |
| 2024-03-29 | 4.960 | 5.020 | 4.860 | 5.020 | 5.020 | 5,946,800 |
| 2024-03-28 | 4.770 | 5.010 | 4.760 | 4.960 | 4.960 | 14,875,296 |
| 2024-03-27 | 5.010 | 5.030 | 4.780 | 4.790 | 4.790 | 16,691,411 |
| 2024-03-26 | 5.010 | 5.110 | 4.940 | 5.000 | 5.000 | 17,860,411 |
| 2024-03-25 | 5.320 | 5.350 | 5.060 | 5.060 | 5.060 | 24,808,417 |
| 2024-03-22 | 5.180 | 5.350 | 5.120 | 5.270 | 5.270 | 23,648,998 |
| 2024-03-21 | 5.190 | 5.270 | 5.140 | 5.200 | 5.200 | 28,421,024 |
| 2024-03-20 | 5.160 | 5.490 | 5.150 | 5.270 | 5.270 | 41,627,747 |
| 2024-03-19 | 5.040 | 5.200 | 5.010 | 5.140 | 5.140 | 26,735,834 |
| 2024-03-18 | 4.980 | 5.050 | 4.970 | 5.040 | 5.040 | 15,238,413 |
| 2024-03-15 | 4.890 | 4.960 | 4.860 | 4.950 | 4.950 | 12,654,550 |
| 2024-03-14 | 4.960 | 5.020 | 4.850 | 4.920 | 4.920 | 13,536,597 |
| 2024-03-13 | 4.940 | 5.040 | 4.910 | 4.980 | 4.980 | 16,279,800 |
| 2024-03-12 | 4.930 | 4.960 | 4.880 | 4.940 | 4.940 | 13,491,300 |
| 2024-03-11 | 4.900 | 4.930 | 4.830 | 4.930 | 4.930 | 12,497,811 |
| 2024-03-08 | 4.750 | 4.910 | 4.740 | 4.900 | 4.900 | 16,046,048 |
| 2024-03-07 | 4.860 | 4.890 | 4.750 | 4.760 | 4.760 | 14,291,696 |
| 2024-03-06 | 4.790 | 4.910 | 4.760 | 4.850 | 4.850 | 12,681,161 |
| 2024-03-05 | 4.900 | 4.950 | 4.790 | 4.820 | 4.820 | 17,815,789 |
| 2024-03-04 | 5.030 | 5.050 | 4.820 | 4.950 | 4.950 | 19,695,954 |
| 2024-03-01 | 4.770 | 4.990 | 4.750 | 4.960 | 4.960 | 27,993,488 |
| 2024-02-29 | 4.560 | 4.780 | 4.550 | 4.780 | 4.780 | 24,068,869 |
| 2024-02-28 | 5.050 | 5.090 | 4.560 | 4.560 | 4.560 | 42,290,518 |
| 2024-02-27 | 4.640 | 4.880 | 4.600 | 4.870 | 4.870 | 21,976,688 |
| 2024-02-26 | 4.610 | 4.700 | 4.540 | 4.610 | 4.610 | 19,651,834 |
| 2024-02-23 | 4.420 | 4.620 | 4.380 | 4.610 | 4.610 | 21,697,992 |
| 2024-02-22 | 4.290 | 4.460 | 4.260 | 4.420 | 4.420 | 18,658,586 |
| 2024-02-21 | 4.190 | 4.390 | 4.170 | 4.240 | 4.240 | 17,028,090 |
| 2024-02-20 | 4.170 | 4.260 | 4.080 | 4.240 | 4.240 | 14,740,852 |
| 2024-02-19 | 4.070 | 4.200 | 4.050 | 4.190 | 4.190 | 23,343,907 |
| 2024-02-08 | 3.650 | 3.970 | 3.640 | 3.960 | 3.960 | 26,253,373 |
| 2024-02-07 | 3.650 | 3.760 | 3.520 | 3.610 | 3.610 | 22,790,372 |
| 2024-02-06 | 3.480 | 3.750 | 3.340 | 3.640 | 3.640 | 22,502,624 |
| 2024-02-05 | 3.920 | 3.950 | 3.570 | 3.570 | 3.570 | 24,490,914 |
| 2024-02-02 | 4.170 | 4.250 | 3.800 | 3.970 | 3.970 | 18,524,244 |
| 2024-02-01 | 4.180 | 4.280 | 4.060 | 4.170 | 4.170 | 12,375,488 |
| 2024-01-31 | 4.390 | 4.490 | 4.170 | 4.180 | 4.180 | 14,336,727 |
| 2024-01-30 | 4.490 | 4.560 | 4.390 | 4.400 | 4.400 | 8,998,392 |
| 2024-01-29 | 4.720 | 4.740 | 4.510 | 4.510 | 4.510 | 11,296,207 |
| 2024-01-26 | 4.780 | 4.840 | 4.730 | 4.750 | 4.750 | 8,129,100 |
| 2024-01-25 | 4.620 | 4.790 | 4.560 | 4.790 | 4.790 | 13,107,653 |
| 2024-01-24 | 4.530 | 4.600 | 4.370 | 4.580 | 4.580 | 10,682,300 |
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.