Tongding Interconnection Information historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.840 | 5.050 | 4.820 | 4.860 | 4.860 | 12,597,502 |
| 2022-08-02 | 5.100 | 5.100 | 4.810 | 4.880 | 4.880 | 13,567,559 |
| 2022-08-01 | 5.060 | 5.120 | 5.020 | 5.110 | 5.110 | 7,258,811 |
| 2022-07-29 | 5.080 | 5.120 | 5.030 | 5.070 | 5.070 | 5,197,583 |
| 2022-07-28 | 5.100 | 5.140 | 5.040 | 5.070 | 5.070 | 6,748,652 |
| 2022-07-27 | 4.990 | 5.170 | 4.960 | 5.080 | 5.080 | 10,784,938 |
| 2022-07-26 | 4.950 | 5.010 | 4.880 | 4.980 | 4.980 | 10,459,350 |
| 2022-07-25 | 5.060 | 5.090 | 4.950 | 4.980 | 4.980 | 8,210,638 |
| 2022-07-22 | 5.070 | 5.150 | 4.930 | 5.040 | 5.040 | 14,697,855 |
| 2022-07-21 | 5.190 | 5.330 | 5.070 | 5.100 | 5.100 | 17,615,722 |
| 2022-07-20 | 5.170 | 5.220 | 5.100 | 5.170 | 5.170 | 9,809,379 |
| 2022-07-19 | 5.080 | 5.200 | 5.080 | 5.150 | 5.150 | 13,385,744 |
| 2022-07-18 | 5.200 | 5.250 | 5.100 | 5.120 | 5.120 | 11,704,036 |
| 2022-07-15 | 5.380 | 5.380 | 5.090 | 5.100 | 5.100 | 14,080,690 |
| 2022-07-14 | 5.360 | 5.480 | 5.350 | 5.390 | 5.390 | 8,066,464 |
| 2022-07-13 | 5.340 | 5.420 | 5.310 | 5.380 | 5.380 | 8,369,365 |
| 2022-07-12 | 5.570 | 5.570 | 5.300 | 5.340 | 5.340 | 15,812,168 |
| 2022-07-11 | 5.400 | 5.600 | 5.360 | 5.570 | 5.570 | 27,552,799 |
| 2022-07-08 | 5.150 | 5.500 | 5.150 | 5.380 | 5.380 | 31,076,194 |
| 2022-07-07 | 4.950 | 5.190 | 4.940 | 5.180 | 5.180 | 15,695,368 |
| 2022-07-06 | 4.930 | 5.020 | 4.900 | 4.940 | 4.940 | 7,066,948 |
| 2022-07-05 | 5.020 | 5.050 | 4.880 | 4.960 | 4.960 | 13,114,613 |
| 2022-07-04 | 5.060 | 5.140 | 5.000 | 5.040 | 5.040 | 12,773,054 |
| 2022-07-01 | 5.210 | 5.270 | 4.960 | 5.040 | 5.040 | 23,788,469 |
| 2022-06-30 | 5.200 | 5.300 | 5.160 | 5.210 | 5.210 | 14,017,726 |
| 2022-06-29 | 5.200 | 5.330 | 5.080 | 5.150 | 5.150 | 19,697,334 |
| 2022-06-28 | 5.170 | 5.230 | 5.120 | 5.160 | 5.160 | 10,340,277 |
| 2022-06-27 | 5.130 | 5.200 | 5.030 | 5.180 | 5.180 | 18,745,612 |
| 2022-06-24 | 5.240 | 5.280 | 5.120 | 5.140 | 5.140 | 13,632,600 |
| 2022-06-23 | 5.040 | 5.310 | 5.030 | 5.220 | 5.220 | 21,366,256 |
| 2022-06-22 | 5.090 | 5.170 | 5.050 | 5.070 | 5.070 | 14,641,795 |
| 2022-06-21 | 5.040 | 5.280 | 5.020 | 5.140 | 5.140 | 30,467,954 |
| 2022-06-20 | 4.980 | 5.160 | 4.900 | 4.950 | 4.950 | 17,756,584 |
| 2022-06-17 | 4.890 | 5.040 | 4.810 | 4.970 | 4.970 | 17,486,293 |
| 2022-06-16 | 4.710 | 5.070 | 4.710 | 4.890 | 4.890 | 24,208,110 |
| 2022-06-15 | 4.710 | 4.770 | 4.670 | 4.740 | 4.740 | 10,467,622 |
| 2022-06-14 | 4.720 | 4.780 | 4.600 | 4.720 | 4.720 | 11,164,339 |
| 2022-06-13 | 4.690 | 4.780 | 4.640 | 4.700 | 4.700 | 10,018,700 |
| 2022-06-10 | 4.690 | 4.740 | 4.630 | 4.710 | 4.710 | 8,217,160 |
| 2022-06-09 | 4.780 | 4.790 | 4.650 | 4.670 | 4.670 | 9,598,601 |
| 2022-06-08 | 4.760 | 4.810 | 4.620 | 4.750 | 4.750 | 18,627,177 |
| 2022-06-07 | 4.810 | 4.890 | 4.700 | 4.750 | 4.750 | 20,150,631 |
| 2022-06-06 | 4.830 | 5.040 | 4.770 | 4.810 | 4.810 | 33,833,936 |
| 2022-06-02 | 4.480 | 5.090 | 4.480 | 4.920 | 4.920 | 53,521,797 |
| 2022-06-01 | 4.210 | 4.630 | 4.200 | 4.630 | 4.630 | 22,867,758 |
| 2022-05-31 | 4.150 | 4.240 | 4.090 | 4.210 | 4.210 | 10,222,300 |
| 2022-05-30 | 4.110 | 4.130 | 4.080 | 4.120 | 4.120 | 4,278,300 |
| 2022-05-27 | 4.110 | 4.160 | 4.070 | 4.110 | 4.110 | 6,691,950 |
| 2022-05-26 | 4.040 | 4.110 | 3.940 | 4.080 | 4.080 | 7,066,400 |
| 2022-05-25 | 3.950 | 4.020 | 3.930 | 4.010 | 4.010 | 5,276,660 |
| 2022-05-24 | 4.150 | 4.150 | 3.930 | 3.930 | 3.930 | 9,170,799 |
| 2022-05-23 | 4.080 | 4.130 | 4.060 | 4.110 | 4.110 | 4,538,100 |
| 2022-05-20 | 4.110 | 4.150 | 4.070 | 4.080 | 4.080 | 6,782,100 |
| 2022-05-19 | 4.000 | 4.110 | 4.000 | 4.100 | 4.100 | 4,509,494 |
| 2022-05-18 | 4.050 | 4.130 | 4.040 | 4.070 | 4.070 | 4,926,500 |
| 2022-05-17 | 4.120 | 4.150 | 4.000 | 4.030 | 4.030 | 6,377,520 |
| 2022-05-16 | 4.190 | 4.230 | 4.070 | 4.090 | 4.090 | 6,108,878 |
| 2022-05-13 | 4.150 | 4.180 | 4.100 | 4.170 | 4.170 | 4,650,380 |
| 2022-05-12 | 4.090 | 4.180 | 4.060 | 4.160 | 4.160 | 6,825,011 |
| 2022-05-11 | 4.280 | 4.310 | 4.080 | 4.090 | 4.090 | 14,267,454 |
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.