Tongding Interconnection Information historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.550 | 4.600 | 4.480 | 4.540 | 4.540 | 21,206,100 |
| 2025-01-20 | 4.490 | 4.640 | 4.430 | 4.540 | 4.540 | 27,963,107 |
| 2025-01-17 | 4.490 | 4.560 | 4.430 | 4.470 | 4.470 | 21,780,103 |
| 2025-01-16 | 4.520 | 4.600 | 4.480 | 4.520 | 4.520 | 31,194,200 |
| 2025-01-15 | 4.490 | 4.560 | 4.420 | 4.510 | 4.510 | 32,536,800 |
| 2025-01-14 | 4.280 | 4.580 | 4.250 | 4.480 | 4.480 | 45,135,100 |
| 2025-01-13 | 4.160 | 4.240 | 3.970 | 4.200 | 4.200 | 31,260,800 |
| 2025-01-10 | 4.510 | 4.510 | 4.140 | 4.150 | 4.150 | 40,260,600 |
| 2025-01-09 | 4.400 | 4.590 | 4.370 | 4.470 | 4.470 | 47,304,688 |
| 2025-01-08 | 4.370 | 4.570 | 4.260 | 4.460 | 4.460 | 72,130,347 |
| 2025-01-07 | 4.010 | 4.410 | 4.000 | 4.410 | 4.410 | 38,171,000 |
| 2025-01-06 | 4.100 | 4.220 | 3.960 | 4.010 | 4.010 | 42,587,816 |
| 2025-01-03 | 4.510 | 4.580 | 4.170 | 4.170 | 4.170 | 69,736,310 |
| 2025-01-02 | 5.000 | 5.010 | 4.630 | 4.630 | 4.630 | 81,334,810 |
| 2024-12-31 | 5.360 | 5.470 | 5.000 | 5.140 | 5.140 | 104,460,788 |
| 2024-12-30 | 5.370 | 5.890 | 5.370 | 5.550 | 5.550 | 133,671,175 |
| 2024-12-27 | 5.650 | 6.000 | 5.340 | 5.350 | 5.350 | 174,860,321 |
| 2024-12-26 | 4.900 | 5.450 | 4.780 | 5.450 | 5.450 | 53,936,598 |
| 2024-12-25 | 5.200 | 5.200 | 4.660 | 4.950 | 4.950 | 123,089,950 |
| 2024-12-24 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 28,341,611 |
| 2024-12-23 | 5.260 | 5.260 | 4.700 | 4.710 | 4.710 | 81,006,366 |
| 2024-12-20 | 4.840 | 5.370 | 4.750 | 5.120 | 5.120 | 102,635,382 |
| 2024-12-19 | 4.620 | 4.920 | 4.560 | 4.880 | 4.880 | 43,332,070 |
| 2024-12-18 | 4.590 | 4.700 | 4.490 | 4.640 | 4.640 | 17,258,400 |
| 2024-12-17 | 4.850 | 4.900 | 4.590 | 4.610 | 4.610 | 24,031,221 |
| 2024-12-16 | 4.840 | 4.900 | 4.800 | 4.850 | 4.850 | 17,610,500 |
| 2024-12-13 | 4.910 | 4.940 | 4.810 | 4.840 | 4.840 | 19,694,097 |
| 2024-12-12 | 4.930 | 4.960 | 4.820 | 4.910 | 4.910 | 20,803,900 |
| 2024-12-11 | 4.800 | 4.950 | 4.780 | 4.930 | 4.930 | 23,196,540 |
| 2024-12-10 | 4.820 | 4.880 | 4.720 | 4.820 | 4.820 | 24,780,700 |
| 2024-12-09 | 4.800 | 4.800 | 4.650 | 4.720 | 4.720 | 16,351,000 |
| 2024-12-06 | 4.760 | 4.800 | 4.720 | 4.790 | 4.790 | 18,872,500 |
| 2024-12-05 | 4.600 | 4.790 | 4.580 | 4.760 | 4.760 | 24,408,881 |
| 2024-12-04 | 4.700 | 4.740 | 4.570 | 4.610 | 4.610 | 17,019,200 |
| 2024-12-03 | 4.720 | 4.720 | 4.610 | 4.690 | 4.690 | 14,486,200 |
| 2024-12-02 | 4.630 | 4.720 | 4.580 | 4.700 | 4.700 | 19,977,001 |
| 2024-11-29 | 4.560 | 4.610 | 4.470 | 4.570 | 4.570 | 18,127,991 |
| 2024-11-28 | 4.610 | 4.660 | 4.560 | 4.580 | 4.580 | 19,982,531 |
| 2024-11-27 | 4.450 | 4.620 | 4.380 | 4.620 | 4.620 | 21,075,804 |
| 2024-11-26 | 4.550 | 4.660 | 4.490 | 4.510 | 4.510 | 20,860,504 |
| 2024-11-25 | 4.460 | 4.560 | 4.370 | 4.530 | 4.530 | 26,430,303 |
| 2024-11-22 | 4.590 | 4.810 | 4.510 | 4.520 | 4.520 | 41,498,986 |
| 2024-11-21 | 4.400 | 4.780 | 4.380 | 4.620 | 4.620 | 41,160,789 |
| 2024-11-20 | 4.270 | 4.440 | 4.270 | 4.420 | 4.420 | 15,079,400 |
| 2024-11-19 | 4.210 | 4.300 | 4.150 | 4.270 | 4.270 | 13,154,106 |
| 2024-11-18 | 4.300 | 4.340 | 4.130 | 4.190 | 4.190 | 18,786,906 |
| 2024-11-15 | 4.320 | 4.440 | 4.290 | 4.300 | 4.300 | 16,700,500 |
| 2024-11-14 | 4.440 | 4.500 | 4.330 | 4.350 | 4.350 | 16,246,000 |
| 2024-11-13 | 4.440 | 4.520 | 4.370 | 4.470 | 4.470 | 16,520,511 |
| 2024-11-12 | 4.610 | 4.680 | 4.430 | 4.470 | 4.470 | 26,322,300 |
| 2024-11-11 | 4.420 | 4.660 | 4.390 | 4.610 | 4.610 | 30,311,937 |
| 2024-11-08 | 4.430 | 4.520 | 4.410 | 4.430 | 4.430 | 23,094,151 |
| 2024-11-07 | 4.260 | 4.390 | 4.240 | 4.390 | 4.390 | 22,683,581 |
| 2024-11-06 | 4.280 | 4.350 | 4.270 | 4.290 | 4.290 | 24,549,520 |
| 2024-11-05 | 4.250 | 4.320 | 4.250 | 4.290 | 4.290 | 25,681,771 |
| 2024-11-04 | 4.180 | 4.320 | 4.180 | 4.290 | 4.290 | 21,518,800 |
| 2024-11-01 | 4.460 | 4.500 | 4.160 | 4.180 | 4.180 | 32,776,900 |
| 2024-10-31 | 4.310 | 4.470 | 4.280 | 4.450 | 4.450 | 25,723,608 |
| 2024-10-30 | 4.220 | 4.390 | 4.200 | 4.360 | 4.360 | 30,214,284 |
| 2024-10-29 | 4.390 | 4.410 | 4.220 | 4.230 | 4.230 | 25,167,773 |
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.