Hengdian Group Tospo Lighting Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.100	11.160	10.900	10.900	10.900	771,700
2024-07-22	11.090	11.170	10.990	11.100	11.100	537,300
2024-07-19	10.990	11.180	10.930	11.100	11.100	704,900
2024-07-18	11.000	11.100	10.730	11.090	11.090	859,900
2024-07-17	11.000	11.110	10.920	11.000	11.000	900,900
2024-07-16	11.270	11.380	10.940	11.040	11.040	1,604,536
2024-07-15	11.570	11.600	11.310	11.360	11.360	790,700
2024-07-12	11.680	11.910	11.550	11.580	11.580	600,900
2024-07-11	11.320	11.730	11.320	11.680	11.680	792,000
2024-07-10	11.200	11.390	11.120	11.250	11.250	673,864
2024-07-09	11.120	11.400	10.850	11.360	11.360	1,006,300
2024-07-08	11.380	11.420	11.080	11.120	11.120	941,400
2024-07-05	11.520	11.520	11.520	11.520	11.520	0
2024-07-04	11.710	11.860	11.470	11.520	11.520	791,132
2024-07-03	11.750	11.930	11.710	11.720	11.720	1,038,400
2024-07-02	11.620	11.840	11.620	11.740	11.740	979,652
2024-07-01	11.500	11.770	11.450	11.710	11.710	1,403,996
2024-06-28	11.510	11.620	11.290	11.480	11.480	1,362,052
2024-06-27	11.510	11.590	11.270	11.450	11.450	1,226,000
2024-06-26	11.160	11.550	11.060	11.510	11.510	1,054,265
2024-06-25	11.090	11.280	10.930	11.140	11.140	1,229,676
2024-06-24	11.370	11.420	10.930	11.010	11.010	1,637,900
2024-06-21	11.520	11.650	11.330	11.520	11.520	1,639,600
2024-06-20	11.720	11.860	11.500	11.520	11.520	1,206,700
2024-06-19	11.610	11.880	11.610	11.750	11.750	1,260,900
2024-06-18	11.780	11.880	11.670	11.830	11.830	1,376,600
2024-06-17	12.040	12.040	11.600	11.780	11.780	1,211,980
2024-06-14	11.850	11.960	11.670	11.860	11.860	1,752,148
2024-06-13	11.720	12.050	11.670	11.930	11.930	1,983,444
2024-06-12	11.500	11.870	11.500	11.770	11.770	1,206,837
2024-06-11	11.420	11.680	11.280	11.550	11.550	1,649,563
2024-06-07	11.370	11.640	11.290	11.470	11.470	1,598,100
2024-06-06	11.790	11.790	11.160	11.250	11.250	2,157,956
2024-06-05	11.920	12.010	11.640	11.640	11.640	1,796,065
2024-06-04	12.180	12.200	11.800	12.010	12.010	2,642,804
2024-06-03	12.690	12.690	11.920	12.110	12.110	4,995,564
2024-05-31	12.510	12.680	12.430	12.470	12.470	1,584,217
2024-05-30	12.740	12.930	12.670	12.710	12.710	1,206,740
2024-05-29	13.010	13.010	12.690	12.740	12.740	1,423,400
2024-05-28	13.080	13.200	12.800	12.980	12.980	1,915,539
2024-05-27	13.160	13.220	12.920	13.060	13.060	1,721,312
2024-05-24	13.000	13.230	12.940	13.100	13.100	1,168,076
2024-05-23	13.200	13.280	13.020	13.110	13.110	1,259,352
2024-05-22	13.380	13.470	13.200	13.340	13.340	1,376,549
2024-05-21	13.420	13.660	13.270	13.380	13.380	2,329,380
2024-05-20	13.700	13.750	13.330	13.510	13.510	1,935,004
2024-05-17	13.700	13.780	13.520	13.560	13.560	1,178,400
2024-05-16	13.530	13.820	13.530	13.700	13.700	1,839,368
2024-05-15	13.720	13.950	13.500	13.540	13.540	1,402,900
2024-05-14	13.670	13.740	13.520	13.670	13.670	995,608
2024-05-13	13.800	13.800	13.500	13.610	13.610	1,391,200
2024-05-10	13.830	14.030	13.690	13.800	13.800	1,432,660
2024-05-09	13.580	14.030	13.580	13.830	13.830	2,181,700
2024-05-08	13.950	13.950	13.500	13.550	13.550	1,167,768
2024-05-07	13.910	14.140	13.760	13.820	13.820	1,318,340
2024-05-06	13.670	14.050	13.580	13.920	13.920	3,516,473
2024-04-30	13.520	13.780	13.400	13.640	13.640	2,322,315
2024-04-29	13.540	13.730	13.340	13.500	13.500	3,046,388
2024-04-26	13.690	13.730	13.560	13.610	13.610	1,838,608
2024-04-25	13.480	13.880	13.430	13.580	13.580	2,566,372

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	0.3330 CNY
2022-06-15	0.3430 CNY
2021-05-28	0.2510 CNY
2020-06-05	0.2280 CNY
2019-05-28	0.2556 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.