Hengdian Group Tospo Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	14.610	14.690	14.420	14.460	14.460	783,820
2023-07-25	14.480	14.700	14.360	14.670	14.670	1,682,916
2023-07-24	14.220	14.510	14.060	14.450	14.450	1,652,348
2023-07-21	14.340	14.340	14.130	14.160	14.160	618,780
2023-07-20	14.550	14.550	14.150	14.180	14.180	975,440
2023-07-19	14.610	14.610	14.360	14.420	14.420	663,600
2023-07-18	14.400	14.640	14.270	14.520	14.520	1,046,485
2023-07-17	14.270	14.450	14.110	14.340	14.340	999,604
2023-07-14	14.030	14.340	13.950	14.250	14.250	1,277,312
2023-07-13	14.240	14.400	14.080	14.110	14.110	1,598,100
2023-07-12	14.180	14.920	14.010	14.320	14.320	3,846,293
2023-07-11	14.190	14.190	13.900	14.130	14.130	837,144
2023-07-10	14.000	14.100	13.960	14.000	14.000	979,440
2023-07-07	14.140	14.140	13.930	14.030	14.030	1,132,400
2023-07-06	14.020	14.200	13.840	14.080	14.080	1,646,804
2023-07-05	14.140	14.140	13.890	13.950	13.950	863,500
2023-07-04	13.920	14.090	13.850	14.090	14.090	1,424,800
2023-07-03	13.930	14.100	13.820	13.880	13.880	1,679,904
2023-06-30	13.730	13.900	13.610	13.810	13.810	1,131,540
2023-06-29	13.500	13.750	13.260	13.700	13.700	1,300,726
2023-06-28	13.500	13.500	13.170	13.380	13.380	1,075,100
2023-06-27	13.180	13.480	12.880	13.460	13.460	1,648,200
2023-06-26	13.060	13.190	12.920	13.000	13.000	1,634,740
2023-06-21	13.310	13.430	13.050	13.060	13.060	1,252,076
2023-06-20	13.360	13.450	13.270	13.320	13.320	1,030,800
2023-06-19	13.510	13.640	13.290	13.360	13.360	1,501,648
2023-06-16	13.410	13.460	13.300	13.440	13.440	885,164
2023-06-15	13.280	13.390	13.180	13.370	13.370	1,123,340
2023-06-14	13.480	13.480	13.240	13.300	13.300	990,432
2023-06-13	13.580	13.580	13.300	13.420	13.420	1,403,700
2023-06-12	13.330	13.590	13.120	13.520	13.520	1,581,761
2023-06-09	13.500	13.560	13.150	13.320	13.320	1,265,387
2023-06-08	13.580	13.780	13.380	13.410	13.410	870,152
2023-06-07	13.800	13.800	13.560	13.650	13.650	1,187,792
2023-06-06	14.170	14.170	13.660	13.660	13.660	1,476,600
2023-06-05	14.190	14.260	13.910	14.140	14.140	1,484,708
2023-06-02	14.150	14.350	14.080	14.200	14.200	1,313,952
2023-06-01	14.090	14.320	14.030	14.170	14.170	1,045,576
2023-05-31	14.430	14.600	14.060	14.160	14.160	1,181,756
2023-05-30	14.440	14.440	14.180	14.310	14.310	1,015,200
2023-05-29	14.520	14.520	14.290	14.340	14.340	1,166,245
2023-05-26	14.510	14.720	14.340	14.390	14.390	952,020
2023-05-25	14.740	14.920	14.600	14.860	14.527	1,143,100
2023-05-24	14.910	15.050	14.720	14.800	14.468	915,600
2023-05-23	15.140	15.140	14.900	14.930	14.595	1,001,899
2023-05-22	14.780	15.150	14.780	15.120	14.781	1,538,752
2023-05-19	14.620	14.800	14.510	14.770	14.439	992,300
2023-05-18	14.440	14.740	14.340	14.620	14.292	1,433,712
2023-05-17	14.600	14.620	14.300	14.450	14.126	1,186,608
2023-05-16	14.500	14.630	14.320	14.520	14.195	1,282,800
2023-05-15	14.170	14.450	13.950	14.420	14.097	1,670,800
2023-05-12	14.160	14.440	14.160	14.160	13.843	783,572
2023-05-11	14.380	14.440	14.220	14.290	13.970	785,000
2023-05-10	13.920	14.350	13.920	14.330	14.009	1,080,632
2023-05-09	14.500	14.690	14.010	14.050	13.735	1,697,332
2023-05-08	14.120	14.860	14.120	14.470	14.146	2,335,192
2023-05-05	14.280	14.390	14.030	14.180	13.862	1,546,140
2023-05-04	13.410	14.700	13.410	14.280	13.960	3,018,108
2023-04-28	14.570	14.870	14.420	14.520	14.195	2,072,497
2023-04-27	14.610	14.740	14.370	14.620	14.292	1,355,510

← NewerPage 14 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.