Hengdian Group Tospo Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.400	13.600	13.280	13.590	13.590	2,194,488
2024-04-23	13.470	13.660	13.340	13.430	13.430	3,440,306
2024-04-22	12.900	13.720	12.710	13.550	13.550	5,251,861
2024-04-19	12.600	13.100	12.510	13.030	13.030	3,052,200
2024-04-18	12.280	12.810	12.000	12.670	12.670	3,498,524
2024-04-17	11.850	12.300	11.830	12.290	12.290	2,873,805
2024-04-16	12.170	12.180	11.550	11.580	11.580	2,469,050
2024-04-15	12.500	12.590	11.900	12.150	12.150	2,207,388
2024-04-12	12.300	12.540	12.300	12.330	12.330	1,184,842
2024-04-11	12.310	12.600	12.240	12.370	12.370	1,245,982
2024-04-10	12.650	12.730	12.250	12.500	12.500	2,007,762
2024-04-09	12.600	12.730	12.540	12.610	12.610	1,593,380
2024-04-08	12.970	13.080	12.610	12.620	12.620	1,893,296
2024-04-03	13.020	13.240	12.810	13.050	13.050	2,153,020
2024-04-02	13.020	13.260	12.850	13.030	13.030	2,945,306
2024-04-01	13.020	13.320	12.900	13.120	13.120	4,157,224
2024-03-29	12.780	13.290	12.650	13.090	13.090	2,203,716
2024-03-28	12.290	12.950	12.290	12.600	12.600	2,961,884
2024-03-27	12.600	12.930	12.300	12.300	12.300	4,131,232
2024-03-26	12.830	12.980	12.350	12.580	12.580	8,806,053
2024-03-25	12.360	13.330	12.240	12.820	12.820	13,448,961
2024-03-22	12.130	12.300	11.900	12.120	12.120	2,105,756
2024-03-21	12.320	12.540	12.190	12.260	12.260	2,283,148
2024-03-20	11.860	12.610	11.800	12.360	12.360	6,115,038
2024-03-19	11.340	12.500	11.220	12.090	12.090	7,056,906
2024-03-18	11.180	11.370	11.110	11.370	11.370	2,805,460
2024-03-15	11.130	11.150	10.960	11.140	11.140	1,614,096
2024-03-14	11.250	11.330	11.000	11.140	11.140	1,924,020
2024-03-13	11.260	11.360	11.020	11.260	11.260	2,570,688
2024-03-12	11.130	11.300	10.950	11.240	11.240	1,779,418
2024-03-11	10.970	11.150	10.930	11.130	11.130	1,915,100
2024-03-08	10.900	11.030	10.820	10.990	10.990	2,034,240
2024-03-07	11.410	11.490	10.870	10.940	10.940	4,549,988
2024-03-06	11.170	11.490	11.070	11.400	11.400	1,762,397
2024-03-05	11.300	11.500	11.100	11.170	11.170	1,413,000
2024-03-04	11.350	11.500	11.010	11.350	11.350	1,965,889
2024-03-01	11.340	11.370	11.110	11.170	11.170	2,190,800
2024-02-29	10.740	11.520	10.690	11.290	11.290	2,647,547
2024-02-28	11.480	11.940	10.790	10.790	10.790	3,450,200
2024-02-27	11.480	11.550	11.210	11.550	11.550	1,841,846
2024-02-26	11.320	11.580	11.240	11.400	11.400	1,744,900
2024-02-23	10.940	11.330	10.850	11.300	11.300	1,943,469
2024-02-22	10.930	11.160	10.800	10.940	10.940	1,916,368
2024-02-21	10.860	11.420	10.700	11.050	11.050	2,170,173
2024-02-20	11.000	11.210	10.750	10.860	10.860	2,932,200
2024-02-19	10.070	11.130	10.000	11.100	11.100	5,319,092
2024-02-08	9.200	10.120	9.020	10.120	10.120	4,207,374
2024-02-07	9.470	9.630	8.930	9.200	9.200	5,431,537
2024-02-06	8.500	9.820	8.330	9.560	9.560	4,814,514
2024-02-05	9.590	9.590	8.630	9.030	9.030	5,944,134
2024-02-02	10.290	10.350	9.200	9.590	9.590	3,670,687
2024-02-01	10.190	10.470	10.080	10.100	10.100	2,936,752
2024-01-31	11.060	11.160	10.300	10.380	10.380	2,974,760
2024-01-30	11.290	11.540	11.140	11.170	11.170	1,465,000
2024-01-29	11.940	11.940	11.450	11.450	11.450	1,346,146
2024-01-26	11.590	11.940	11.500	11.790	11.790	1,378,400
2024-01-25	11.230	11.770	11.230	11.750	11.750	2,500,884
2024-01-24	11.180	11.410	10.870	11.320	11.320	1,897,400
2024-01-23	11.120	11.390	10.890	11.220	11.220	2,721,326
2024-01-22	12.300	12.300	11.240	11.240	11.240	2,428,049

← NewerPage 11 of 21 · 1,215 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.