Tongding Interconnection Information historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.160 | 5.220 | 5.090 | 5.210 | 5.210 | 18,095,400 |
| 2025-10-22 | 5.170 | 5.260 | 5.120 | 5.200 | 5.200 | 20,953,600 |
| 2025-10-21 | 5.080 | 5.180 | 5.060 | 5.170 | 5.170 | 25,406,399 |
| 2025-10-20 | 5.110 | 5.140 | 5.050 | 5.100 | 5.100 | 21,966,740 |
| 2025-10-17 | 5.340 | 5.380 | 5.030 | 5.030 | 5.030 | 40,155,846 |
| 2025-10-16 | 5.260 | 5.290 | 5.130 | 5.140 | 5.140 | 27,302,082 |
| 2025-10-15 | 5.120 | 5.230 | 5.110 | 5.230 | 5.230 | 22,057,986 |
| 2025-10-14 | 5.270 | 5.330 | 5.110 | 5.130 | 5.130 | 31,295,210 |
| 2025-10-13 | 5.100 | 5.270 | 4.960 | 5.250 | 5.250 | 31,348,473 |
| 2025-10-10 | 5.440 | 5.440 | 5.310 | 5.330 | 5.330 | 33,127,554 |
| 2025-10-09 | 5.360 | 5.530 | 5.340 | 5.440 | 5.440 | 48,057,502 |
| 2025-09-30 | 5.380 | 5.430 | 5.280 | 5.290 | 5.290 | 34,279,321 |
| 2025-09-29 | 5.290 | 5.390 | 5.200 | 5.390 | 5.390 | 32,216,290 |
| 2025-09-26 | 5.470 | 5.500 | 5.280 | 5.280 | 5.280 | 36,622,046 |
| 2025-09-25 | 5.560 | 5.620 | 5.490 | 5.510 | 5.510 | 38,531,137 |
| 2025-09-24 | 5.380 | 5.600 | 5.290 | 5.580 | 5.580 | 57,110,564 |
| 2025-09-23 | 6.070 | 6.100 | 5.450 | 5.460 | 5.460 | 105,155,808 |
| 2025-09-22 | 5.980 | 6.050 | 5.890 | 6.050 | 6.050 | 53,841,223 |
| 2025-09-19 | 6.110 | 6.200 | 5.960 | 6.000 | 6.000 | 56,364,341 |
| 2025-09-18 | 6.280 | 6.320 | 5.980 | 6.080 | 6.080 | 103,558,423 |
| 2025-09-17 | 6.310 | 6.580 | 6.190 | 6.280 | 6.280 | 116,364,684 |
| 2025-09-16 | 6.420 | 6.610 | 6.300 | 6.360 | 6.360 | 128,798,960 |
| 2025-09-15 | 6.890 | 6.890 | 6.390 | 6.430 | 6.430 | 232,389,530 |
| 2025-09-12 | 6.350 | 6.620 | 6.270 | 6.620 | 6.620 | 124,676,197 |
| 2025-09-11 | 5.450 | 6.020 | 5.400 | 6.020 | 6.020 | 106,662,177 |
| 2025-09-10 | 5.450 | 5.580 | 5.430 | 5.470 | 5.470 | 43,858,539 |
| 2025-09-09 | 5.480 | 5.730 | 5.380 | 5.500 | 5.500 | 62,735,347 |
| 2025-09-08 | 5.610 | 5.660 | 5.400 | 5.480 | 5.480 | 58,519,534 |
| 2025-09-05 | 5.330 | 5.630 | 5.100 | 5.590 | 5.590 | 94,748,323 |
| 2025-09-04 | 5.410 | 5.800 | 5.280 | 5.410 | 5.410 | 118,996,808 |
| 2025-09-03 | 5.330 | 5.370 | 5.210 | 5.270 | 5.270 | 32,820,300 |
| 2025-09-02 | 5.580 | 5.610 | 5.250 | 5.300 | 5.300 | 54,343,804 |
| 2025-09-01 | 5.630 | 5.740 | 5.560 | 5.640 | 5.640 | 39,233,791 |
| 2025-08-29 | 5.650 | 5.710 | 5.550 | 5.610 | 5.610 | 55,345,591 |
| 2025-08-28 | 5.560 | 5.780 | 5.530 | 5.750 | 5.750 | 62,866,307 |
| 2025-08-27 | 5.760 | 5.840 | 5.600 | 5.600 | 5.600 | 63,137,459 |
| 2025-08-26 | 5.710 | 5.790 | 5.640 | 5.740 | 5.740 | 62,242,126 |
| 2025-08-25 | 5.700 | 5.980 | 5.670 | 5.800 | 5.800 | 101,256,025 |
| 2025-08-22 | 5.490 | 5.580 | 5.470 | 5.540 | 5.540 | 33,139,768 |
| 2025-08-21 | 5.610 | 5.690 | 5.470 | 5.510 | 5.510 | 45,864,803 |
| 2025-08-20 | 5.620 | 5.630 | 5.530 | 5.620 | 5.620 | 49,052,006 |
| 2025-08-19 | 5.660 | 5.730 | 5.600 | 5.620 | 5.620 | 69,096,227 |
| 2025-08-18 | 5.630 | 5.760 | 5.580 | 5.700 | 5.700 | 120,733,276 |
| 2025-08-15 | 5.690 | 6.030 | 5.390 | 5.810 | 5.810 | 185,532,380 |
| 2025-08-14 | 5.170 | 5.580 | 5.110 | 5.580 | 5.580 | 56,922,818 |
| 2025-08-13 | 5.040 | 5.120 | 5.010 | 5.070 | 5.070 | 37,838,330 |
| 2025-08-12 | 4.990 | 5.020 | 4.950 | 5.020 | 5.020 | 23,247,515 |
| 2025-08-11 | 4.970 | 5.020 | 4.970 | 4.990 | 4.990 | 26,653,000 |
| 2025-08-08 | 5.000 | 5.050 | 4.920 | 4.970 | 4.970 | 43,093,769 |
| 2025-08-07 | 5.040 | 5.060 | 4.910 | 4.940 | 4.940 | 27,297,406 |
| 2025-08-06 | 4.950 | 5.050 | 4.920 | 5.030 | 5.030 | 37,886,242 |
| 2025-08-05 | 4.860 | 5.000 | 4.850 | 4.960 | 4.960 | 43,806,401 |
| 2025-08-04 | 4.840 | 4.920 | 4.820 | 4.850 | 4.850 | 22,885,800 |
| 2025-08-01 | 4.920 | 4.940 | 4.800 | 4.840 | 4.840 | 28,391,700 |
| 2025-07-31 | 4.880 | 5.010 | 4.850 | 4.890 | 4.890 | 53,161,824 |
| 2025-07-30 | 4.900 | 4.940 | 4.830 | 4.880 | 4.880 | 29,946,812 |
| 2025-07-29 | 4.940 | 4.970 | 4.850 | 4.920 | 4.920 | 25,031,700 |
| 2025-07-28 | 4.950 | 5.000 | 4.920 | 4.940 | 4.940 | 26,904,949 |
| 2025-07-25 | 4.930 | 5.000 | 4.880 | 4.930 | 4.930 | 34,422,365 |
| 2025-07-24 | 4.960 | 4.960 | 4.880 | 4.910 | 4.910 | 28,796,536 |
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.