Tongding Interconnection Information historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.510 | 5.550 | 5.440 | 5.540 | 5.540 | 7,376,900 |
| 2022-11-02 | 5.520 | 5.550 | 5.450 | 5.530 | 5.530 | 10,082,288 |
| 2022-11-01 | 5.500 | 5.560 | 5.410 | 5.510 | 5.510 | 14,295,543 |
| 2022-10-31 | 5.460 | 5.580 | 5.430 | 5.500 | 5.500 | 14,504,800 |
| 2022-10-28 | 5.640 | 5.740 | 5.440 | 5.460 | 5.460 | 20,433,352 |
| 2022-10-27 | 5.570 | 5.640 | 5.500 | 5.570 | 5.570 | 12,124,495 |
| 2022-10-26 | 5.520 | 5.590 | 5.470 | 5.580 | 5.580 | 16,230,101 |
| 2022-10-25 | 5.260 | 5.560 | 5.260 | 5.540 | 5.540 | 22,072,664 |
| 2022-10-24 | 5.180 | 5.430 | 5.160 | 5.310 | 5.310 | 20,263,606 |
| 2022-10-21 | 5.160 | 5.240 | 5.140 | 5.180 | 5.180 | 7,456,875 |
| 2022-10-20 | 5.140 | 5.220 | 5.070 | 5.160 | 5.160 | 8,981,181 |
| 2022-10-19 | 5.200 | 5.280 | 5.160 | 5.170 | 5.170 | 7,065,420 |
| 2022-10-18 | 5.140 | 5.240 | 5.110 | 5.210 | 5.210 | 8,424,614 |
| 2022-10-17 | 5.290 | 5.290 | 5.150 | 5.170 | 5.170 | 12,747,139 |
| 2022-10-14 | 5.220 | 5.280 | 5.200 | 5.230 | 5.230 | 12,731,666 |
| 2022-10-13 | 5.000 | 5.290 | 4.920 | 5.240 | 5.240 | 21,366,949 |
| 2022-10-12 | 4.750 | 5.140 | 4.740 | 5.000 | 5.000 | 16,474,077 |
| 2022-10-11 | 4.600 | 4.830 | 4.530 | 4.780 | 4.780 | 9,196,285 |
| 2022-10-10 | 4.640 | 4.720 | 4.600 | 4.600 | 4.600 | 6,299,599 |
| 2022-09-30 | 4.730 | 4.740 | 4.610 | 4.630 | 4.630 | 8,811,705 |
| 2022-09-29 | 4.850 | 4.890 | 4.630 | 4.670 | 4.670 | 9,327,666 |
| 2022-09-28 | 4.930 | 4.950 | 4.800 | 4.820 | 4.820 | 7,506,129 |
| 2022-09-27 | 4.820 | 4.930 | 4.810 | 4.930 | 4.930 | 8,168,038 |
| 2022-09-26 | 4.980 | 5.010 | 4.830 | 4.850 | 4.850 | 9,565,607 |
| 2022-09-23 | 5.070 | 5.070 | 4.900 | 4.970 | 4.970 | 7,994,265 |
| 2022-09-22 | 5.080 | 5.160 | 5.050 | 5.060 | 5.060 | 8,608,400 |
| 2022-09-21 | 5.020 | 5.130 | 4.880 | 5.110 | 5.110 | 10,536,943 |
| 2022-09-20 | 5.100 | 5.130 | 4.980 | 5.010 | 5.010 | 9,523,567 |
| 2022-09-19 | 5.140 | 5.150 | 4.990 | 5.040 | 5.040 | 13,570,187 |
| 2022-09-16 | 5.340 | 5.430 | 5.160 | 5.190 | 5.190 | 12,935,688 |
| 2022-09-15 | 5.580 | 5.590 | 5.220 | 5.310 | 5.310 | 17,681,488 |
| 2022-09-14 | 5.430 | 5.550 | 5.370 | 5.530 | 5.530 | 16,722,883 |
| 2022-09-13 | 5.680 | 5.690 | 5.470 | 5.500 | 5.500 | 15,320,087 |
| 2022-09-09 | 5.790 | 5.820 | 5.530 | 5.640 | 5.640 | 19,332,300 |
| 2022-09-08 | 5.850 | 5.910 | 5.760 | 5.780 | 5.780 | 20,686,566 |
| 2022-09-07 | 5.850 | 5.960 | 5.840 | 5.870 | 5.870 | 29,861,299 |
| 2022-09-06 | 5.840 | 5.920 | 5.700 | 5.890 | 5.890 | 47,128,245 |
| 2022-09-05 | 5.840 | 6.190 | 5.660 | 5.810 | 5.810 | 71,938,446 |
| 2022-09-02 | 5.130 | 5.650 | 5.130 | 5.650 | 5.650 | 23,295,891 |
| 2022-09-01 | 5.140 | 5.250 | 5.080 | 5.140 | 5.140 | 11,737,744 |
| 2022-08-31 | 5.530 | 5.550 | 5.130 | 5.150 | 5.150 | 22,852,256 |
| 2022-08-30 | 5.490 | 5.600 | 5.430 | 5.500 | 5.500 | 12,642,538 |
| 2022-08-29 | 5.190 | 5.520 | 5.120 | 5.490 | 5.490 | 20,317,276 |
| 2022-08-26 | 5.380 | 5.550 | 5.250 | 5.270 | 5.270 | 13,307,801 |
| 2022-08-25 | 5.400 | 5.480 | 5.300 | 5.380 | 5.380 | 15,410,205 |
| 2022-08-24 | 5.520 | 5.550 | 5.360 | 5.360 | 5.360 | 16,224,803 |
| 2022-08-23 | 5.300 | 5.560 | 5.270 | 5.510 | 5.510 | 16,438,833 |
| 2022-08-22 | 5.370 | 5.410 | 5.280 | 5.300 | 5.300 | 9,668,035 |
| 2022-08-19 | 5.450 | 5.650 | 5.360 | 5.370 | 5.370 | 12,786,488 |
| 2022-08-18 | 5.320 | 5.490 | 5.290 | 5.450 | 5.450 | 10,459,668 |
| 2022-08-17 | 5.390 | 5.410 | 5.320 | 5.360 | 5.360 | 8,683,269 |
| 2022-08-16 | 5.430 | 5.440 | 5.270 | 5.340 | 5.340 | 14,674,014 |
| 2022-08-15 | 5.350 | 5.450 | 5.310 | 5.380 | 5.380 | 11,595,574 |
| 2022-08-12 | 5.510 | 5.540 | 5.390 | 5.400 | 5.400 | 9,847,300 |
| 2022-08-11 | 5.500 | 5.570 | 5.400 | 5.510 | 5.510 | 18,196,953 |
| 2022-08-10 | 5.640 | 5.650 | 5.480 | 5.490 | 5.490 | 15,654,467 |
| 2022-08-09 | 5.610 | 5.650 | 5.480 | 5.560 | 5.560 | 23,110,791 |
| 2022-08-08 | 5.420 | 5.660 | 5.380 | 5.580 | 5.580 | 35,100,922 |
| 2022-08-05 | 5.080 | 5.500 | 5.080 | 5.400 | 5.400 | 40,118,082 |
| 2022-08-04 | 4.900 | 5.020 | 4.870 | 5.020 | 5.020 | 10,236,076 |
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.