Tongding Interconnection Information historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 4.920 | 4.940 | 4.850 | 4.920 | 4.920 | 7,740,900 |
| 2023-02-02 | 4.950 | 4.950 | 4.890 | 4.900 | 4.900 | 10,343,500 |
| 2023-02-01 | 4.890 | 4.950 | 4.860 | 4.950 | 4.950 | 14,216,278 |
| 2023-01-31 | 4.840 | 4.860 | 4.800 | 4.850 | 4.850 | 8,059,035 |
| 2023-01-30 | 4.820 | 4.850 | 4.790 | 4.820 | 4.820 | 10,822,478 |
| 2023-01-20 | 4.740 | 4.810 | 4.740 | 4.770 | 4.770 | 7,584,162 |
| 2023-01-19 | 4.720 | 4.760 | 4.700 | 4.740 | 4.740 | 5,581,400 |
| 2023-01-18 | 4.670 | 4.750 | 4.650 | 4.730 | 4.730 | 11,420,152 |
| 2023-01-17 | 4.670 | 4.690 | 4.610 | 4.660 | 4.660 | 7,894,100 |
| 2023-01-16 | 4.700 | 4.700 | 4.630 | 4.680 | 4.680 | 8,921,341 |
| 2023-01-13 | 4.700 | 4.720 | 4.580 | 4.650 | 4.650 | 8,356,672 |
| 2023-01-12 | 4.630 | 4.710 | 4.620 | 4.690 | 4.690 | 6,171,533 |
| 2023-01-11 | 4.660 | 4.710 | 4.630 | 4.640 | 4.640 | 8,304,700 |
| 2023-01-10 | 4.670 | 4.670 | 4.610 | 4.650 | 4.650 | 4,752,700 |
| 2023-01-09 | 4.700 | 4.710 | 4.610 | 4.650 | 4.650 | 7,391,246 |
| 2023-01-06 | 4.710 | 4.740 | 4.620 | 4.650 | 4.650 | 7,772,533 |
| 2023-01-05 | 4.750 | 4.770 | 4.680 | 4.700 | 4.700 | 7,435,200 |
| 2023-01-04 | 4.730 | 4.780 | 4.710 | 4.750 | 4.750 | 12,150,700 |
| 2023-01-03 | 4.540 | 4.720 | 4.530 | 4.710 | 4.710 | 10,610,891 |
| 2022-12-30 | 4.470 | 4.590 | 4.450 | 4.540 | 4.540 | 6,917,509 |
| 2022-12-29 | 4.470 | 4.490 | 4.430 | 4.460 | 4.460 | 4,387,600 |
| 2022-12-28 | 4.550 | 4.550 | 4.460 | 4.470 | 4.470 | 6,071,500 |
| 2022-12-27 | 4.590 | 4.610 | 4.520 | 4.560 | 4.560 | 5,195,610 |
| 2022-12-26 | 4.550 | 4.610 | 4.530 | 4.600 | 4.600 | 5,758,817 |
| 2022-12-23 | 4.630 | 4.650 | 4.510 | 4.540 | 4.540 | 7,465,777 |
| 2022-12-22 | 4.600 | 4.660 | 4.560 | 4.640 | 4.640 | 8,893,750 |
| 2022-12-21 | 4.680 | 4.680 | 4.550 | 4.580 | 4.580 | 6,813,200 |
| 2022-12-20 | 4.670 | 4.720 | 4.630 | 4.660 | 4.660 | 6,110,219 |
| 2022-12-19 | 4.670 | 4.720 | 4.600 | 4.660 | 4.660 | 8,022,758 |
| 2022-12-16 | 4.820 | 4.830 | 4.660 | 4.670 | 4.670 | 12,664,000 |
| 2022-12-15 | 4.760 | 4.830 | 4.750 | 4.820 | 4.820 | 8,578,350 |
| 2022-12-14 | 4.920 | 4.930 | 4.800 | 4.810 | 4.810 | 13,849,926 |
| 2022-12-13 | 4.900 | 4.940 | 4.880 | 4.920 | 4.920 | 10,350,967 |
| 2022-12-12 | 4.960 | 4.960 | 4.850 | 4.900 | 4.900 | 12,296,442 |
| 2022-12-09 | 4.890 | 4.980 | 4.840 | 4.930 | 4.930 | 18,089,200 |
| 2022-12-08 | 4.980 | 4.990 | 4.860 | 4.890 | 4.890 | 16,756,183 |
| 2022-12-07 | 5.060 | 5.060 | 4.950 | 5.010 | 5.010 | 16,092,047 |
| 2022-12-06 | 5.080 | 5.150 | 5.020 | 5.060 | 5.060 | 20,525,955 |
| 2022-12-05 | 5.210 | 5.280 | 5.040 | 5.100 | 5.100 | 57,620,574 |
| 2022-12-02 | 4.830 | 5.320 | 4.800 | 5.320 | 5.320 | 39,660,331 |
| 2022-12-01 | 4.880 | 4.890 | 4.810 | 4.840 | 4.840 | 12,530,659 |
| 2022-11-30 | 4.920 | 4.920 | 4.830 | 4.840 | 4.840 | 7,292,349 |
| 2022-11-29 | 4.840 | 4.920 | 4.830 | 4.880 | 4.880 | 8,756,735 |
| 2022-11-28 | 4.910 | 4.930 | 4.780 | 4.820 | 4.820 | 11,461,724 |
| 2022-11-25 | 5.000 | 5.000 | 4.920 | 4.940 | 4.940 | 7,460,100 |
| 2022-11-24 | 5.050 | 5.100 | 4.970 | 4.970 | 4.970 | 9,709,881 |
| 2022-11-23 | 5.110 | 5.140 | 4.910 | 5.000 | 5.000 | 15,388,730 |
| 2022-11-22 | 5.260 | 5.260 | 5.110 | 5.120 | 5.120 | 14,427,652 |
| 2022-11-21 | 5.450 | 5.540 | 5.160 | 5.230 | 5.230 | 21,341,460 |
| 2022-11-18 | 5.380 | 5.630 | 5.380 | 5.470 | 5.470 | 26,254,400 |
| 2022-11-17 | 5.160 | 5.420 | 5.110 | 5.400 | 5.400 | 26,075,645 |
| 2022-11-16 | 5.280 | 5.280 | 4.990 | 5.200 | 5.200 | 37,939,679 |
| 2022-11-15 | 5.690 | 5.710 | 5.430 | 5.470 | 5.470 | 41,828,837 |
| 2022-11-14 | 5.520 | 5.730 | 5.440 | 5.690 | 5.690 | 30,848,941 |
| 2022-11-11 | 5.560 | 5.590 | 5.450 | 5.470 | 5.470 | 9,940,800 |
| 2022-11-10 | 5.560 | 5.650 | 5.470 | 5.480 | 5.480 | 10,669,800 |
| 2022-11-09 | 5.530 | 5.680 | 5.450 | 5.570 | 5.570 | 15,812,200 |
| 2022-11-08 | 5.450 | 5.520 | 5.380 | 5.510 | 5.510 | 9,316,909 |
| 2022-11-07 | 5.530 | 5.570 | 5.390 | 5.490 | 5.490 | 10,845,854 |
| 2022-11-04 | 5.560 | 5.560 | 5.460 | 5.510 | 5.510 | 9,032,177 |
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.