Tongding Interconnection Information historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.180 | 4.380 | 4.160 | 4.360 | 4.360 | 29,050,300 |
| 2024-10-25 | 4.140 | 4.240 | 4.140 | 4.200 | 4.200 | 23,080,000 |
| 2024-10-24 | 4.050 | 4.170 | 4.030 | 4.140 | 4.140 | 24,288,218 |
| 2024-10-23 | 4.050 | 4.210 | 3.960 | 4.080 | 4.080 | 36,210,926 |
| 2024-10-22 | 3.950 | 3.990 | 3.890 | 3.980 | 3.980 | 18,421,598 |
| 2024-10-21 | 3.870 | 3.950 | 3.870 | 3.890 | 3.890 | 17,077,424 |
| 2024-10-18 | 3.750 | 3.900 | 3.710 | 3.830 | 3.830 | 17,475,067 |
| 2024-10-17 | 3.790 | 3.840 | 3.740 | 3.740 | 3.740 | 12,297,550 |
| 2024-10-16 | 3.710 | 3.790 | 3.670 | 3.760 | 3.760 | 11,345,600 |
| 2024-10-15 | 3.760 | 3.870 | 3.730 | 3.750 | 3.750 | 14,876,700 |
| 2024-10-14 | 3.690 | 3.790 | 3.630 | 3.780 | 3.780 | 14,469,433 |
| 2024-10-11 | 3.830 | 3.850 | 3.620 | 3.680 | 3.680 | 16,976,410 |
| 2024-10-10 | 3.930 | 4.040 | 3.810 | 3.860 | 3.860 | 21,303,232 |
| 2024-10-09 | 4.150 | 4.150 | 3.890 | 3.890 | 3.890 | 33,769,636 |
| 2024-10-08 | 4.320 | 4.320 | 3.950 | 4.210 | 4.210 | 47,121,969 |
| 2024-09-30 | 3.800 | 3.970 | 3.690 | 3.930 | 3.930 | 39,081,670 |
| 2024-09-27 | 3.490 | 3.680 | 3.480 | 3.610 | 3.610 | 22,388,869 |
| 2024-09-26 | 3.370 | 3.440 | 3.360 | 3.440 | 3.440 | 11,434,669 |
| 2024-09-25 | 3.390 | 3.480 | 3.370 | 3.370 | 3.370 | 15,900,364 |
| 2024-09-24 | 3.320 | 3.380 | 3.250 | 3.380 | 3.380 | 16,725,158 |
| 2024-09-23 | 3.270 | 3.380 | 3.260 | 3.320 | 3.320 | 14,407,176 |
| 2024-09-20 | 3.210 | 3.260 | 3.210 | 3.250 | 3.250 | 9,187,676 |
| 2024-09-19 | 3.110 | 3.220 | 3.110 | 3.210 | 3.210 | 10,760,700 |
| 2024-09-18 | 3.170 | 3.170 | 3.070 | 3.110 | 3.110 | 7,506,000 |
| 2024-09-13 | 3.220 | 3.230 | 3.150 | 3.150 | 3.150 | 7,772,271 |
| 2024-09-12 | 3.200 | 3.240 | 3.180 | 3.220 | 3.220 | 8,215,029 |
| 2024-09-11 | 3.220 | 3.220 | 3.170 | 3.190 | 3.190 | 7,616,941 |
| 2024-09-10 | 3.130 | 3.240 | 3.100 | 3.230 | 3.230 | 12,846,350 |
| 2024-09-09 | 3.130 | 3.180 | 3.090 | 3.140 | 3.140 | 6,477,600 |
| 2024-09-06 | 3.220 | 3.220 | 3.140 | 3.150 | 3.150 | 7,611,798 |
| 2024-09-05 | 3.150 | 3.220 | 3.150 | 3.220 | 3.220 | 8,702,798 |
| 2024-09-04 | 3.180 | 3.210 | 3.140 | 3.150 | 3.150 | 6,806,000 |
| 2024-09-03 | 3.170 | 3.200 | 3.140 | 3.200 | 3.200 | 10,669,100 |
| 2024-09-02 | 3.310 | 3.310 | 3.160 | 3.170 | 3.170 | 10,695,302 |
| 2024-08-30 | 3.170 | 3.320 | 3.160 | 3.290 | 3.290 | 14,775,488 |
| 2024-08-29 | 3.100 | 3.190 | 3.100 | 3.180 | 3.180 | 7,902,800 |
| 2024-08-28 | 3.090 | 3.160 | 3.070 | 3.120 | 3.120 | 9,169,346 |
| 2024-08-27 | 3.170 | 3.170 | 3.070 | 3.090 | 3.090 | 10,422,703 |
| 2024-08-26 | 3.190 | 3.230 | 3.140 | 3.170 | 3.170 | 7,618,193 |
| 2024-08-23 | 3.160 | 3.220 | 3.110 | 3.200 | 3.200 | 10,481,300 |
| 2024-08-22 | 3.250 | 3.290 | 3.160 | 3.180 | 3.180 | 10,408,685 |
| 2024-08-21 | 3.270 | 3.300 | 3.230 | 3.250 | 3.250 | 8,850,544 |
| 2024-08-20 | 3.310 | 3.320 | 3.240 | 3.260 | 3.260 | 12,069,435 |
| 2024-08-19 | 3.320 | 3.390 | 3.270 | 3.320 | 3.320 | 15,208,735 |
| 2024-08-16 | 3.350 | 3.410 | 3.320 | 3.330 | 3.330 | 19,548,538 |
| 2024-08-15 | 3.240 | 3.410 | 3.220 | 3.350 | 3.350 | 34,401,843 |
| 2024-08-14 | 3.220 | 3.360 | 3.210 | 3.290 | 3.290 | 35,077,336 |
| 2024-08-13 | 3.180 | 3.230 | 3.150 | 3.190 | 3.190 | 19,544,119 |
| 2024-08-12 | 3.340 | 3.350 | 3.210 | 3.220 | 3.220 | 35,029,999 |
| 2024-08-09 | 3.440 | 3.630 | 3.330 | 3.420 | 3.420 | 74,442,988 |
| 2024-08-08 | 3.890 | 3.890 | 3.610 | 3.660 | 3.660 | 91,155,604 |
| 2024-08-07 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 7,486,414 |
| 2024-08-06 | 3.170 | 3.230 | 3.150 | 3.220 | 3.220 | 5,134,593 |
| 2024-08-05 | 3.200 | 3.260 | 3.150 | 3.150 | 3.150 | 6,889,001 |
| 2024-08-02 | 3.260 | 3.300 | 3.210 | 3.230 | 3.230 | 5,027,000 |
| 2024-08-01 | 3.300 | 3.340 | 3.260 | 3.290 | 3.290 | 5,733,500 |
| 2024-07-31 | 3.210 | 3.300 | 3.190 | 3.290 | 3.290 | 6,977,615 |
| 2024-07-30 | 3.130 | 3.220 | 3.100 | 3.190 | 3.190 | 5,968,951 |
| 2024-07-29 | 3.130 | 3.160 | 3.070 | 3.150 | 3.150 | 6,553,600 |
| 2024-07-26 | 3.030 | 3.130 | 3.030 | 3.110 | 3.110 | 6,806,513 |
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.