Tongding Interconnection Information historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.240 | 4.240 | 4.120 | 4.150 | 4.150 | 14,320,200 |
| 2025-04-23 | 4.170 | 4.270 | 4.170 | 4.250 | 4.250 | 17,658,200 |
| 2025-04-22 | 4.160 | 4.210 | 4.100 | 4.170 | 4.170 | 11,224,800 |
| 2025-04-21 | 4.120 | 4.170 | 4.090 | 4.160 | 4.160 | 10,523,100 |
| 2025-04-18 | 4.030 | 4.150 | 4.000 | 4.130 | 4.130 | 14,372,000 |
| 2025-04-17 | 4.050 | 4.110 | 4.010 | 4.030 | 4.030 | 11,057,700 |
| 2025-04-16 | 4.150 | 4.160 | 3.970 | 4.050 | 4.050 | 12,671,600 |
| 2025-04-15 | 4.140 | 4.190 | 4.100 | 4.160 | 4.160 | 9,824,751 |
| 2025-04-14 | 4.130 | 4.190 | 4.120 | 4.140 | 4.140 | 11,200,700 |
| 2025-04-11 | 4.010 | 4.110 | 3.950 | 4.060 | 4.060 | 12,812,800 |
| 2025-04-10 | 4.050 | 4.130 | 4.020 | 4.020 | 4.020 | 15,684,600 |
| 2025-04-09 | 3.750 | 3.980 | 3.550 | 3.950 | 3.950 | 21,932,156 |
| 2025-04-08 | 4.000 | 4.090 | 3.720 | 3.840 | 3.840 | 32,308,549 |
| 2025-04-07 | 4.240 | 4.290 | 4.080 | 4.080 | 4.080 | 15,241,650 |
| 2025-04-03 | 4.540 | 4.600 | 4.490 | 4.530 | 4.530 | 9,280,750 |
| 2025-04-02 | 4.580 | 4.660 | 4.570 | 4.580 | 4.580 | 9,312,100 |
| 2025-04-01 | 4.580 | 4.650 | 4.570 | 4.590 | 4.590 | 9,769,500 |
| 2025-03-31 | 4.610 | 4.620 | 4.470 | 4.570 | 4.570 | 15,818,400 |
| 2025-03-28 | 4.740 | 4.790 | 4.620 | 4.640 | 4.640 | 14,548,582 |
| 2025-03-27 | 4.820 | 4.820 | 4.680 | 4.750 | 4.750 | 14,538,026 |
| 2025-03-26 | 4.760 | 4.860 | 4.740 | 4.810 | 4.810 | 10,945,599 |
| 2025-03-25 | 4.830 | 4.950 | 4.760 | 4.780 | 4.780 | 17,891,726 |
| 2025-03-24 | 5.030 | 5.180 | 4.720 | 4.870 | 4.870 | 40,033,901 |
| 2025-03-21 | 5.010 | 5.120 | 4.980 | 5.020 | 5.020 | 21,646,375 |
| 2025-03-20 | 5.040 | 5.100 | 4.970 | 5.040 | 5.040 | 14,767,653 |
| 2025-03-19 | 5.100 | 5.110 | 5.010 | 5.030 | 5.030 | 18,373,905 |
| 2025-03-18 | 5.190 | 5.220 | 5.100 | 5.120 | 5.120 | 18,150,600 |
| 2025-03-17 | 5.150 | 5.200 | 5.130 | 5.190 | 5.190 | 18,280,683 |
| 2025-03-14 | 5.090 | 5.150 | 5.010 | 5.150 | 5.150 | 21,190,700 |
| 2025-03-13 | 5.180 | 5.240 | 5.020 | 5.140 | 5.140 | 25,355,900 |
| 2025-03-12 | 5.050 | 5.300 | 5.050 | 5.210 | 5.210 | 42,609,060 |
| 2025-03-11 | 4.970 | 5.040 | 4.900 | 5.030 | 5.030 | 17,993,000 |
| 2025-03-10 | 5.050 | 5.090 | 4.980 | 5.030 | 5.030 | 18,507,300 |
| 2025-03-07 | 5.180 | 5.190 | 5.000 | 5.020 | 5.020 | 26,378,200 |
| 2025-03-06 | 5.130 | 5.200 | 5.080 | 5.170 | 5.170 | 23,010,700 |
| 2025-03-05 | 5.140 | 5.190 | 5.030 | 5.130 | 5.130 | 22,784,300 |
| 2025-03-04 | 4.880 | 5.110 | 4.860 | 5.110 | 5.110 | 26,180,750 |
| 2025-03-03 | 5.110 | 5.150 | 4.900 | 4.940 | 4.940 | 30,707,723 |
| 2025-02-28 | 5.240 | 5.250 | 4.950 | 4.960 | 4.960 | 31,230,758 |
| 2025-02-27 | 5.360 | 5.400 | 5.180 | 5.290 | 5.290 | 31,479,500 |
| 2025-02-26 | 5.360 | 5.390 | 5.270 | 5.340 | 5.340 | 32,922,748 |
| 2025-02-25 | 5.320 | 5.450 | 5.260 | 5.370 | 5.370 | 39,851,864 |
| 2025-02-24 | 5.450 | 5.470 | 5.320 | 5.370 | 5.370 | 50,366,768 |
| 2025-02-21 | 5.180 | 5.420 | 5.140 | 5.330 | 5.330 | 64,771,232 |
| 2025-02-20 | 5.100 | 5.220 | 5.060 | 5.210 | 5.210 | 49,281,998 |
| 2025-02-19 | 4.950 | 5.110 | 4.950 | 5.070 | 5.070 | 46,918,404 |
| 2025-02-18 | 5.090 | 5.340 | 5.020 | 5.040 | 5.040 | 90,584,106 |
| 2025-02-17 | 4.940 | 5.170 | 4.910 | 5.140 | 5.140 | 41,812,797 |
| 2025-02-14 | 4.930 | 4.990 | 4.870 | 4.900 | 4.900 | 22,349,110 |
| 2025-02-13 | 5.020 | 5.030 | 4.900 | 4.910 | 4.910 | 25,998,195 |
| 2025-02-12 | 4.930 | 5.020 | 4.900 | 5.000 | 5.000 | 24,063,590 |
| 2025-02-11 | 4.880 | 4.970 | 4.840 | 4.920 | 4.920 | 28,716,646 |
| 2025-02-10 | 4.850 | 4.920 | 4.810 | 4.920 | 4.920 | 27,982,106 |
| 2025-02-07 | 4.710 | 4.860 | 4.710 | 4.810 | 4.810 | 34,868,558 |
| 2025-02-06 | 4.600 | 4.720 | 4.540 | 4.720 | 4.720 | 31,780,302 |
| 2025-02-05 | 4.630 | 4.680 | 4.470 | 4.610 | 4.610 | 36,234,388 |
| 2025-01-27 | 4.780 | 4.830 | 4.540 | 4.560 | 4.560 | 59,278,176 |
| 2025-01-24 | 4.530 | 5.030 | 4.520 | 4.920 | 4.920 | 79,276,275 |
| 2025-01-23 | 4.630 | 4.850 | 4.570 | 4.570 | 4.570 | 41,113,300 |
| 2025-01-22 | 4.500 | 4.680 | 4.480 | 4.560 | 4.560 | 31,000,148 |
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.