Tongding Interconnection Information historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.670	5.670	5.430	5.560	5.560	36,678,428
2023-10-27	5.690	5.740	5.630	5.730	5.730	18,658,350
2023-10-26	5.610	5.780	5.610	5.730	5.730	13,510,007
2023-10-25	5.590	5.770	5.580	5.700	5.700	13,733,126
2023-10-24	5.530	5.680	5.510	5.570	5.570	13,073,754
2023-10-23	5.630	5.700	5.450	5.510	5.510	14,981,200
2023-10-20	5.900	5.930	5.690	5.710	5.710	14,755,900
2023-10-19	5.980	6.020	5.890	5.890	5.890	11,936,300
2023-10-18	6.120	6.120	5.930	5.950	5.950	13,693,434
2023-10-17	6.160	6.200	6.060	6.110	6.110	10,102,630
2023-10-16	6.260	6.270	6.120	6.160	6.160	13,036,835
2023-10-13	6.250	6.310	6.200	6.260	6.260	11,582,007
2023-10-12	6.300	6.320	6.250	6.270	6.270	13,266,882
2023-10-11	6.260	6.320	6.190	6.280	6.280	18,827,147
2023-10-10	6.240	6.300	6.220	6.240	6.240	14,464,364
2023-10-09	6.170	6.250	6.140	6.240	6.240	18,636,429
2023-09-28	6.080	6.190	6.070	6.180	6.180	18,441,302
2023-09-27	6.030	6.100	6.010	6.070	6.070	10,785,825
2023-09-26	6.050	6.130	6.030	6.050	6.050	11,527,807
2023-09-25	6.100	6.130	6.030	6.050	6.050	13,344,979
2023-09-22	5.850	6.100	5.850	6.100	6.100	21,059,783
2023-09-21	5.830	5.980	5.820	5.850	5.850	10,106,641
2023-09-20	5.870	6.010	5.850	5.860	5.860	11,935,773
2023-09-19	6.070	6.070	5.860	5.880	5.880	15,804,234
2023-09-18	6.030	6.120	5.970	6.060	6.060	8,768,300
2023-09-15	6.110	6.140	6.030	6.070	6.070	12,780,879
2023-09-14	6.140	6.220	6.080	6.100	6.100	14,404,938
2023-09-13	6.240	6.250	6.070	6.130	6.130	19,190,800
2023-09-12	6.220	6.300	6.180	6.290	6.290	24,254,846
2023-09-11	6.120	6.240	6.100	6.220	6.220	20,122,107
2023-09-08	6.050	6.110	5.980	6.090	6.090	10,266,200
2023-09-07	6.180	6.180	6.040	6.040	6.040	12,266,800
2023-09-06	6.090	6.190	6.020	6.170	6.170	18,068,601
2023-09-05	6.140	6.150	6.060	6.080	6.080	10,861,700
2023-09-04	6.050	6.130	6.030	6.130	6.130	13,743,895
2023-09-01	6.090	6.090	6.000	6.030	6.030	9,857,000
2023-08-31	6.140	6.140	6.040	6.060	6.060	14,205,290
2023-08-30	6.100	6.180	6.060	6.140	6.140	26,364,828
2023-08-29	5.740	5.990	5.730	5.990	5.990	15,283,920
2023-08-28	5.960	6.020	5.750	5.770	5.770	18,413,560
2023-08-25	5.910	5.910	5.620	5.640	5.640	20,145,681
2023-08-24	5.960	6.020	5.910	5.940	5.940	10,134,184
2023-08-23	6.020	6.050	5.930	5.940	5.940	9,948,776
2023-08-22	5.950	6.050	5.910	6.050	6.050	12,983,570
2023-08-21	5.940	6.030	5.910	5.920	5.920	8,327,000
2023-08-18	6.020	6.090	5.910	5.920	5.920	10,233,267
2023-08-17	5.880	6.030	5.810	6.020	6.020	12,576,737
2023-08-16	5.960	6.010	5.880	5.900	5.900	11,066,322
2023-08-15	6.020	6.130	5.950	6.010	6.010	11,319,136
2023-08-14	5.950	6.020	5.880	6.020	6.020	11,624,100
2023-08-11	6.130	6.150	5.980	5.980	5.980	12,960,600
2023-08-10	6.080	6.150	6.070	6.130	6.130	7,891,600
2023-08-09	6.200	6.230	6.090	6.100	6.100	14,204,317
2023-08-08	6.250	6.330	6.220	6.230	6.230	13,837,674
2023-08-07	6.260	6.370	6.260	6.270	6.270	22,275,397
2023-08-04	6.130	6.300	6.120	6.250	6.250	22,488,650
2023-08-03	6.230	6.240	6.140	6.140	6.140	14,124,914
2023-08-02	6.200	6.320	6.160	6.260	6.260	23,903,391
2023-08-01	6.190	6.200	6.080	6.180	6.180	16,959,986
2023-07-31	6.090	6.160	6.020	6.160	6.160	15,285,126

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.