Tongding Interconnection Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.000	6.090	5.960	6.060	6.060	14,173,513
2023-07-27	6.040	6.120	5.990	6.020	6.020	13,993,212
2023-07-26	6.250	6.250	6.030	6.040	6.040	22,426,524
2023-07-25	6.210	6.270	6.160	6.250	6.250	15,608,773
2023-07-24	6.110	6.240	6.050	6.150	6.150	16,446,937
2023-07-21	6.100	6.140	6.010	6.090	6.090	18,386,848
2023-07-20	6.270	6.300	6.100	6.110	6.110	22,643,690
2023-07-19	6.280	6.340	6.240	6.270	6.270	16,442,152
2023-07-18	6.470	6.500	6.250	6.280	6.280	33,190,072
2023-07-17	6.480	6.690	6.440	6.520	6.520	50,156,268
2023-07-14	6.500	6.700	6.390	6.420	6.420	61,611,926
2023-07-13	6.170	6.220	6.100	6.200	6.200	18,977,054
2023-07-12	6.350	6.370	6.100	6.130	6.130	33,012,933
2023-07-11	6.350	6.420	6.300	6.380	6.380	14,880,268
2023-07-10	6.480	6.530	6.300	6.340	6.340	22,607,809
2023-07-07	6.610	6.650	6.360	6.460	6.460	27,108,675
2023-07-06	6.570	6.800	6.500	6.640	6.640	30,561,604
2023-07-05	6.680	6.710	6.500	6.510	6.510	32,976,514
2023-07-04	6.700	6.820	6.660	6.720	6.720	29,602,542
2023-07-03	6.900	6.900	6.590	6.780	6.780	44,259,976
2023-06-30	6.700	7.020	6.630	6.920	6.920	50,248,494
2023-06-29	6.610	6.780	6.600	6.740	6.740	30,443,410
2023-06-28	6.780	6.800	6.380	6.650	6.650	41,889,432
2023-06-27	6.680	6.870	6.650	6.820	6.820	32,984,136
2023-06-26	6.880	6.970	6.660	6.680	6.680	42,390,565
2023-06-21	7.100	7.150	6.870	6.880	6.880	52,910,802
2023-06-20	7.150	7.270	7.020	7.070	7.070	72,796,393
2023-06-19	7.220	7.360	7.160	7.250	7.250	67,852,359
2023-06-16	7.150	7.320	7.060	7.210	7.210	71,842,043
2023-06-15	7.330	7.660	7.220	7.240	7.240	115,278,489
2023-06-14	6.990	7.650	6.940	7.420	7.420	126,847,287
2023-06-13	6.980	7.050	6.850	7.030	7.030	70,787,096
2023-06-12	6.840	7.380	6.760	7.110	7.110	120,677,098
2023-06-09	6.430	7.060	6.340	6.830	6.830	115,050,453
2023-06-08	6.480	6.530	6.320	6.440	6.440	33,526,835
2023-06-07	6.280	6.580	6.260	6.520	6.520	56,043,725
2023-06-06	6.450	6.540	6.260	6.280	6.280	46,150,902
2023-06-05	6.480	6.580	6.430	6.500	6.500	44,172,275
2023-06-02	6.520	6.620	6.410	6.410	6.410	60,310,889
2023-06-01	6.670	6.730	6.560	6.580	6.580	68,471,669
2023-05-31	6.490	6.890	6.460	6.760	6.760	97,370,019
2023-05-30	6.450	6.560	6.360	6.540	6.540	75,178,090
2023-05-29	6.710	6.830	6.540	6.550	6.550	128,226,795
2023-05-26	6.390	7.110	6.370	6.730	6.730	187,747,927
2023-05-25	6.960	6.960	6.350	6.460	6.460	157,696,336
2023-05-24	5.980	6.590	5.980	6.590	6.590	55,298,984
2023-05-23	6.140	6.190	5.970	5.990	5.990	36,860,688
2023-05-22	6.140	6.240	6.060	6.130	6.130	44,475,176
2023-05-19	6.320	6.370	6.090	6.140	6.140	86,914,902
2023-05-18	5.730	6.330	5.720	6.330	6.330	75,165,222
2023-05-17	5.590	5.750	5.530	5.750	5.750	20,805,333
2023-05-16	5.690	5.700	5.530	5.570	5.570	17,782,440
2023-05-15	5.680	5.820	5.520	5.720	5.720	24,231,525
2023-05-12	5.750	5.860	5.700	5.720	5.720	22,445,022
2023-05-11	5.820	5.840	5.670	5.730	5.730	22,869,212
2023-05-10	5.810	5.950	5.750	5.830	5.830	28,105,848
2023-05-09	6.130	6.180	5.830	5.830	5.830	49,040,703
2023-05-08	6.140	6.190	5.960	6.130	6.130	46,202,727
2023-05-05	6.300	6.300	5.980	6.070	6.070	77,838,038
2023-05-04	5.830	6.140	5.820	6.140	6.140	40,477,608

← NewerPage 14 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.