Tongding Interconnection Information historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.930 | 4.960 | 4.810 | 4.900 | 4.900 | 33,673,344 |
| 2025-07-22 | 5.000 | 5.030 | 4.910 | 4.940 | 4.940 | 36,515,442 |
| 2025-07-21 | 4.970 | 5.030 | 4.960 | 5.000 | 5.000 | 25,925,400 |
| 2025-07-18 | 5.060 | 5.060 | 4.910 | 4.960 | 4.960 | 39,718,800 |
| 2025-07-17 | 4.970 | 5.050 | 4.920 | 5.040 | 5.040 | 44,383,411 |
| 2025-07-16 | 5.010 | 5.090 | 4.910 | 4.940 | 4.940 | 97,482,446 |
| 2025-07-15 | 5.310 | 5.310 | 5.170 | 5.170 | 5.170 | 16,576,900 |
| 2025-07-14 | 5.800 | 5.820 | 5.700 | 5.740 | 5.740 | 20,904,700 |
| 2025-07-11 | 5.770 | 5.830 | 5.750 | 5.800 | 5.800 | 28,017,600 |
| 2025-07-10 | 5.700 | 5.820 | 5.680 | 5.790 | 5.790 | 39,206,686 |
| 2025-07-09 | 5.720 | 5.730 | 5.670 | 5.720 | 5.720 | 19,695,165 |
| 2025-07-08 | 5.580 | 5.720 | 5.560 | 5.720 | 5.720 | 23,346,201 |
| 2025-07-07 | 5.560 | 5.600 | 5.500 | 5.590 | 5.590 | 15,839,273 |
| 2025-07-04 | 5.660 | 5.670 | 5.550 | 5.560 | 5.560 | 23,146,400 |
| 2025-07-03 | 5.610 | 5.710 | 5.600 | 5.660 | 5.660 | 21,215,300 |
| 2025-07-02 | 5.670 | 5.680 | 5.570 | 5.620 | 5.620 | 22,617,578 |
| 2025-07-01 | 5.680 | 5.730 | 5.620 | 5.710 | 5.710 | 28,679,800 |
| 2025-06-30 | 5.730 | 5.740 | 5.640 | 5.680 | 5.680 | 37,554,400 |
| 2025-06-27 | 5.500 | 5.760 | 5.480 | 5.670 | 5.670 | 54,758,678 |
| 2025-06-26 | 5.500 | 5.590 | 5.470 | 5.500 | 5.500 | 29,791,186 |
| 2025-06-25 | 5.520 | 5.560 | 5.440 | 5.510 | 5.510 | 29,078,400 |
| 2025-06-24 | 5.390 | 5.550 | 5.380 | 5.510 | 5.510 | 28,323,900 |
| 2025-06-23 | 5.270 | 5.370 | 5.260 | 5.370 | 5.370 | 19,174,455 |
| 2025-06-20 | 5.410 | 5.460 | 5.260 | 5.330 | 5.330 | 26,870,550 |
| 2025-06-19 | 5.580 | 5.620 | 5.390 | 5.400 | 5.400 | 31,496,600 |
| 2025-06-18 | 5.560 | 5.650 | 5.510 | 5.600 | 5.600 | 31,257,369 |
| 2025-06-17 | 5.730 | 5.760 | 5.560 | 5.610 | 5.610 | 39,792,980 |
| 2025-06-16 | 5.490 | 5.620 | 5.460 | 5.580 | 5.580 | 36,146,971 |
| 2025-06-13 | 5.680 | 5.700 | 5.460 | 5.490 | 5.490 | 64,248,376 |
| 2025-06-12 | 5.840 | 5.930 | 5.740 | 5.770 | 5.770 | 56,654,774 |
| 2025-06-11 | 5.850 | 5.940 | 5.720 | 5.830 | 5.830 | 64,197,517 |
| 2025-06-10 | 5.960 | 6.050 | 5.840 | 5.900 | 5.900 | 97,843,093 |
| 2025-06-09 | 6.060 | 6.260 | 5.920 | 6.010 | 6.010 | 152,664,979 |
| 2025-06-06 | 5.900 | 6.250 | 5.750 | 5.980 | 5.980 | 203,360,827 |
| 2025-06-05 | 5.240 | 5.690 | 5.240 | 5.690 | 5.690 | 93,332,132 |
| 2025-06-04 | 5.080 | 5.180 | 5.070 | 5.170 | 5.170 | 19,442,400 |
| 2025-06-03 | 5.030 | 5.120 | 5.000 | 5.070 | 5.070 | 16,368,993 |
| 2025-05-30 | 5.160 | 5.170 | 5.050 | 5.060 | 5.060 | 18,704,200 |
| 2025-05-29 | 5.000 | 5.220 | 5.000 | 5.180 | 5.180 | 31,295,250 |
| 2025-05-28 | 5.010 | 5.070 | 4.990 | 5.010 | 5.010 | 10,765,750 |
| 2025-05-27 | 5.040 | 5.080 | 5.000 | 5.030 | 5.030 | 12,734,050 |
| 2025-05-26 | 4.950 | 5.080 | 4.940 | 5.060 | 5.060 | 13,899,800 |
| 2025-05-23 | 5.090 | 5.090 | 4.980 | 4.980 | 4.980 | 23,823,000 |
| 2025-05-22 | 5.090 | 5.140 | 5.020 | 5.040 | 5.040 | 17,339,800 |
| 2025-05-21 | 5.170 | 5.190 | 5.060 | 5.110 | 5.110 | 22,475,500 |
| 2025-05-20 | 5.200 | 5.200 | 5.110 | 5.160 | 5.160 | 21,139,233 |
| 2025-05-19 | 5.130 | 5.180 | 5.100 | 5.180 | 5.180 | 26,167,000 |
| 2025-05-16 | 5.040 | 5.180 | 5.030 | 5.140 | 5.140 | 31,629,066 |
| 2025-05-15 | 5.100 | 5.140 | 5.050 | 5.060 | 5.060 | 18,599,300 |
| 2025-05-14 | 5.060 | 5.180 | 5.040 | 5.130 | 5.130 | 35,252,730 |
| 2025-05-13 | 5.130 | 5.160 | 5.050 | 5.060 | 5.060 | 26,603,600 |
| 2025-05-12 | 5.110 | 5.140 | 5.020 | 5.110 | 5.110 | 38,606,140 |
| 2025-05-09 | 5.180 | 5.210 | 5.080 | 5.110 | 5.110 | 46,584,868 |
| 2025-05-08 | 5.030 | 5.160 | 4.980 | 5.140 | 5.140 | 69,500,408 |
| 2025-05-07 | 4.900 | 5.380 | 4.900 | 5.150 | 5.150 | 114,567,040 |
| 2025-05-06 | 4.710 | 5.070 | 4.570 | 4.940 | 4.940 | 107,061,269 |
| 2025-04-30 | 4.580 | 4.610 | 4.580 | 4.610 | 4.610 | 21,776,245 |
| 2025-04-29 | 4.140 | 4.230 | 4.110 | 4.190 | 4.190 | 12,864,700 |
| 2025-04-28 | 4.180 | 4.220 | 4.130 | 4.150 | 4.150 | 11,437,400 |
| 2025-04-25 | 4.150 | 4.240 | 4.140 | 4.180 | 4.180 | 10,173,700 |
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.