Hengdian Group Tospo Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	12.420	12.420	12.080	12.090	12.090	1,238,620
2024-01-18	12.490	12.650	11.990	12.380	12.380	2,390,592
2024-01-17	12.850	12.910	12.620	12.650	12.650	1,510,100
2024-01-16	12.920	13.030	12.720	12.900	12.900	1,332,993
2024-01-15	12.870	13.080	12.760	12.900	12.900	1,246,101
2024-01-12	12.830	13.090	12.760	12.910	12.910	1,185,540
2024-01-11	12.620	12.890	12.550	12.850	12.850	1,303,800
2024-01-10	12.730	12.850	12.430	12.650	12.650	1,574,512
2024-01-09	12.630	12.950	12.460	12.730	12.730	2,659,520
2024-01-08	12.710	12.820	12.560	12.580	12.580	1,657,900
2024-01-05	12.950	13.080	12.680	12.740	12.740	1,419,480
2024-01-04	12.890	12.990	12.770	12.950	12.950	1,674,320
2024-01-03	12.690	12.900	12.660	12.880	12.880	2,235,440
2024-01-02	12.920	12.920	12.660	12.690	12.690	1,903,500
2023-12-29	12.580	12.980	12.420	12.850	12.850	2,083,628
2023-12-28	12.310	12.610	12.230	12.500	12.500	1,634,172
2023-12-27	12.180	12.390	12.100	12.380	12.380	1,234,900
2023-12-26	12.230	12.420	12.140	12.240	12.240	1,264,533
2023-12-25	12.440	12.500	12.180	12.250	12.250	1,069,000
2023-12-22	12.600	12.620	12.360	12.440	12.440	1,594,103
2023-12-21	12.200	12.600	12.120	12.580	12.580	1,701,140
2023-12-20	12.340	12.500	12.250	12.270	12.270	1,228,662
2023-12-19	12.270	12.430	12.170	12.410	12.410	1,287,093
2023-12-18	12.420	12.910	12.170	12.240	12.240	1,781,366
2023-12-15	12.470	12.640	12.370	12.430	12.430	1,781,134
2023-12-14	12.490	12.630	12.350	12.450	12.450	1,519,426
2023-12-13	12.520	12.550	12.200	12.430	12.430	1,646,100
2023-12-12	12.540	12.600	12.380	12.530	12.530	1,367,900
2023-12-11	12.370	12.640	12.300	12.600	12.600	2,051,348
2023-12-08	12.730	12.830	12.570	12.570	12.570	1,362,542
2023-12-07	12.750	12.790	12.560	12.730	12.730	1,682,668
2023-12-06	12.810	12.950	12.720	12.750	12.750	1,351,898
2023-12-05	13.120	13.150	12.810	12.810	12.810	1,481,840
2023-12-04	13.200	13.230	13.030	13.120	13.120	1,575,544
2023-12-01	13.370	13.430	13.160	13.180	13.180	2,004,300
2023-11-30	13.580	13.650	13.290	13.400	13.400	2,171,080
2023-11-29	13.610	13.730	13.540	13.580	13.580	1,521,140
2023-11-28	13.450	13.650	13.360	13.620	13.620	1,369,456
2023-11-27	13.410	13.590	13.330	13.420	13.420	1,344,700
2023-11-24	13.530	13.600	13.290	13.330	13.330	1,440,300
2023-11-23	13.250	13.670	13.250	13.590	13.590	1,593,400
2023-11-22	13.540	13.710	13.300	13.340	13.340	1,566,425
2023-11-21	13.640	13.820	13.530	13.560	13.560	2,174,275
2023-11-20	13.570	13.780	13.410	13.640	13.640	2,595,440
2023-11-17	13.430	13.770	13.280	13.630	13.630	1,642,740
2023-11-16	13.580	13.700	13.410	13.460	13.460	1,901,250
2023-11-15	13.520	13.850	13.470	13.630	13.630	2,041,200
2023-11-14	13.540	13.540	13.270	13.430	13.430	1,692,636
2023-11-13	13.880	13.880	13.380	13.500	13.500	2,384,072
2023-11-10	13.670	13.790	13.450	13.640	13.640	1,455,744
2023-11-09	13.770	14.000	13.570	13.680	13.680	1,702,228
2023-11-08	13.860	13.890	13.570	13.750	13.750	1,438,760
2023-11-07	13.880	14.030	13.640	13.860	13.860	1,512,600
2023-11-06	13.490	13.960	13.490	13.880	13.880	2,597,800
2023-11-03	13.070	13.640	13.010	13.470	13.470	2,727,500
2023-11-02	13.320	13.380	12.990	13.050	13.050	2,161,100
2023-11-01	13.200	13.350	13.030	13.300	13.300	2,018,432
2023-10-31	13.300	13.320	13.000	13.230	13.230	2,458,280
2023-10-30	13.410	13.680	13.210	13.270	13.270	2,954,940
2023-10-27	13.260	13.670	13.250	13.520	13.520	2,226,364

← NewerPage 12 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.