Tongding Interconnection Information historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.460 | 4.550 | 4.420 | 4.510 | 4.510 | 9,726,410 |
| 2024-01-22 | 4.730 | 4.790 | 4.430 | 4.480 | 4.480 | 12,252,527 |
| 2024-01-19 | 4.810 | 4.860 | 4.750 | 4.750 | 4.750 | 7,500,677 |
| 2024-01-18 | 4.760 | 4.850 | 4.650 | 4.810 | 4.810 | 10,497,796 |
| 2024-01-17 | 4.960 | 4.970 | 4.790 | 4.790 | 4.790 | 7,952,700 |
| 2024-01-16 | 4.950 | 4.990 | 4.850 | 4.950 | 4.950 | 9,149,005 |
| 2024-01-15 | 4.910 | 4.980 | 4.890 | 4.950 | 4.950 | 6,064,500 |
| 2024-01-12 | 5.040 | 5.090 | 4.960 | 4.960 | 4.960 | 5,724,503 |
| 2024-01-11 | 4.910 | 5.070 | 4.900 | 5.040 | 5.040 | 8,238,964 |
| 2024-01-10 | 4.950 | 4.980 | 4.830 | 4.890 | 4.890 | 6,235,100 |
| 2024-01-09 | 4.990 | 5.040 | 4.930 | 4.950 | 4.950 | 7,722,600 |
| 2024-01-08 | 5.120 | 5.120 | 4.990 | 4.990 | 4.990 | 7,487,950 |
| 2024-01-05 | 5.230 | 5.230 | 5.080 | 5.110 | 5.110 | 8,176,800 |
| 2024-01-04 | 5.230 | 5.240 | 5.170 | 5.190 | 5.190 | 5,605,994 |
| 2024-01-03 | 5.210 | 5.260 | 5.160 | 5.230 | 5.230 | 8,447,640 |
| 2024-01-02 | 5.250 | 5.290 | 5.200 | 5.230 | 5.230 | 7,745,148 |
| 2023-12-29 | 5.140 | 5.250 | 5.140 | 5.240 | 5.240 | 7,439,300 |
| 2023-12-28 | 5.050 | 5.170 | 5.020 | 5.130 | 5.130 | 8,249,551 |
| 2023-12-27 | 4.980 | 5.070 | 4.980 | 5.050 | 5.050 | 5,469,951 |
| 2023-12-26 | 5.120 | 5.140 | 4.980 | 5.000 | 5.000 | 7,483,251 |
| 2023-12-25 | 5.130 | 5.180 | 5.090 | 5.100 | 5.100 | 6,467,862 |
| 2023-12-22 | 5.250 | 5.270 | 5.090 | 5.100 | 5.100 | 8,891,400 |
| 2023-12-21 | 5.200 | 5.280 | 5.110 | 5.240 | 5.240 | 10,274,695 |
| 2023-12-20 | 5.300 | 5.340 | 5.200 | 5.200 | 5.200 | 8,048,816 |
| 2023-12-19 | 5.280 | 5.340 | 5.260 | 5.300 | 5.300 | 7,704,615 |
| 2023-12-18 | 5.410 | 5.410 | 5.270 | 5.290 | 5.290 | 13,030,975 |
| 2023-12-15 | 5.500 | 5.530 | 5.420 | 5.430 | 5.430 | 8,291,780 |
| 2023-12-14 | 5.540 | 5.610 | 5.500 | 5.500 | 5.500 | 8,264,000 |
| 2023-12-13 | 5.580 | 5.600 | 5.510 | 5.530 | 5.530 | 9,542,350 |
| 2023-12-12 | 5.550 | 5.600 | 5.480 | 5.580 | 5.580 | 10,809,913 |
| 2023-12-11 | 5.550 | 5.580 | 5.350 | 5.580 | 5.580 | 12,157,579 |
| 2023-12-08 | 5.540 | 5.620 | 5.520 | 5.550 | 5.550 | 12,259,315 |
| 2023-12-07 | 5.450 | 5.560 | 5.430 | 5.530 | 5.530 | 13,348,200 |
| 2023-12-06 | 5.490 | 5.520 | 5.400 | 5.450 | 5.450 | 14,443,100 |
| 2023-12-05 | 5.660 | 5.660 | 5.480 | 5.490 | 5.490 | 14,486,409 |
| 2023-12-04 | 5.660 | 5.720 | 5.650 | 5.660 | 5.660 | 9,837,981 |
| 2023-12-01 | 5.540 | 5.670 | 5.500 | 5.660 | 5.660 | 11,999,002 |
| 2023-11-30 | 5.590 | 5.600 | 5.480 | 5.520 | 5.520 | 10,099,798 |
| 2023-11-29 | 5.640 | 5.650 | 5.570 | 5.590 | 5.590 | 10,065,691 |
| 2023-11-28 | 5.650 | 5.690 | 5.590 | 5.640 | 5.640 | 8,057,017 |
| 2023-11-27 | 5.620 | 5.700 | 5.600 | 5.660 | 5.660 | 8,870,100 |
| 2023-11-24 | 5.770 | 5.800 | 5.590 | 5.610 | 5.610 | 12,813,400 |
| 2023-11-23 | 5.750 | 5.800 | 5.660 | 5.780 | 5.780 | 11,008,380 |
| 2023-11-22 | 5.830 | 5.840 | 5.750 | 5.750 | 5.750 | 10,606,902 |
| 2023-11-21 | 5.860 | 5.890 | 5.800 | 5.810 | 5.810 | 11,802,000 |
| 2023-11-20 | 5.840 | 5.880 | 5.830 | 5.870 | 5.870 | 9,854,707 |
| 2023-11-17 | 5.760 | 5.860 | 5.750 | 5.850 | 5.850 | 11,042,222 |
| 2023-11-16 | 5.800 | 5.850 | 5.780 | 5.780 | 5.780 | 12,389,700 |
| 2023-11-15 | 5.880 | 5.900 | 5.810 | 5.820 | 5.820 | 11,293,000 |
| 2023-11-14 | 5.780 | 5.860 | 5.770 | 5.840 | 5.840 | 12,473,055 |
| 2023-11-13 | 5.700 | 5.800 | 5.690 | 5.790 | 5.790 | 11,389,049 |
| 2023-11-10 | 5.710 | 5.750 | 5.650 | 5.670 | 5.670 | 10,779,762 |
| 2023-11-09 | 5.780 | 5.840 | 5.710 | 5.740 | 5.740 | 14,341,588 |
| 2023-11-08 | 5.800 | 5.830 | 5.730 | 5.780 | 5.780 | 19,535,550 |
| 2023-11-07 | 5.680 | 5.840 | 5.640 | 5.800 | 5.800 | 21,239,296 |
| 2023-11-06 | 5.590 | 5.690 | 5.580 | 5.690 | 5.690 | 20,149,361 |
| 2023-11-03 | 5.470 | 5.630 | 5.470 | 5.580 | 5.580 | 21,770,379 |
| 2023-11-02 | 5.510 | 5.580 | 5.470 | 5.470 | 5.470 | 13,846,262 |
| 2023-11-01 | 5.560 | 5.580 | 5.450 | 5.510 | 5.510 | 15,302,713 |
| 2023-10-31 | 5.550 | 5.590 | 5.440 | 5.480 | 5.480 | 19,948,994 |
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.