Hengdian Group Tospo Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	14.070	14.680	14.050	14.560	14.234	2,204,800
2023-04-25	14.450	14.510	13.860	14.120	13.804	2,053,670
2023-04-24	14.740	14.760	14.170	14.300	13.980	3,060,550
2023-04-21	15.180	15.200	14.790	14.820	14.488	1,486,732
2023-04-20	15.130	15.220	14.860	15.130	14.791	1,695,800
2023-04-19	15.240	15.390	15.020	15.110	14.771	2,004,700
2023-04-18	15.440	15.520	15.180	15.330	14.987	2,338,924
2023-04-17	14.950	15.450	14.950	15.420	15.075	2,839,364
2023-04-14	15.030	15.030	14.800	14.930	14.595	1,281,093
2023-04-13	15.030	15.120	14.800	14.850	14.517	2,010,317
2023-04-12	15.130	15.320	15.010	15.070	14.732	1,411,772
2023-04-11	15.070	15.140	14.900	15.130	14.791	1,493,400
2023-04-10	15.250	15.250	14.930	14.990	14.654	2,447,500
2023-04-07	15.520	15.590	15.240	15.250	14.908	2,362,020
2023-04-06	15.450	15.650	15.320	15.520	15.172	2,160,820
2023-04-04	16.100	16.100	15.230	15.460	15.114	4,043,572
2023-04-03	15.870	16.050	15.600	15.990	15.632	4,043,740
2023-03-31	15.610	15.990	15.490	15.700	15.348	2,841,180
2023-03-30	15.000	15.550	14.900	15.530	15.182	2,860,920
2023-03-29	15.210	15.250	15.030	15.120	14.781	2,319,476
2023-03-28	15.710	15.710	15.180	15.210	14.869	4,632,975
2023-03-27	16.430	16.450	15.150	15.700	15.348	7,719,774
2023-03-24	16.410	16.640	16.180	16.390	16.023	2,463,956
2023-03-23	16.500	16.860	16.410	16.410	16.042	2,183,472
2023-03-22	16.550	16.820	16.430	16.720	16.345	1,793,680
2023-03-21	16.520	16.630	16.290	16.510	16.140	1,939,560
2023-03-20	16.610	16.650	16.330	16.480	16.111	1,603,646
2023-03-17	17.100	17.100	16.650	16.660	16.287	2,194,920
2023-03-16	17.050	17.340	16.680	16.900	16.521	2,645,630
2023-03-15	16.700	17.250	16.700	17.050	16.668	2,642,772
2023-03-14	17.140	17.140	16.420	16.720	16.345	6,044,972
2023-03-13	17.920	18.180	16.820	16.960	16.580	6,968,412
2023-03-10	18.230	18.370	17.740	17.820	17.421	2,547,872
2023-03-09	18.200	18.450	17.870	18.400	17.988	2,135,788
2023-03-08	18.540	18.700	17.960	18.260	17.851	3,244,744
2023-03-07	19.270	19.290	18.580	18.710	18.291	2,934,614
2023-03-06	18.950	19.320	18.800	19.230	18.799	3,675,850
2023-03-03	19.010	19.100	18.800	19.010	18.584	2,816,348
2023-03-02	19.570	19.800	18.960	19.020	18.594	3,942,245
2023-03-01	19.800	19.800	19.300	19.500	19.063	4,894,431
2023-02-28	20.280	20.760	19.330	19.640	19.200	10,135,280
2023-02-27	19.600	20.580	19.510	20.260	19.806	9,083,960
2023-02-24	18.660	19.650	18.660	19.410	18.975	6,118,005
2023-02-23	18.480	18.790	18.250	18.760	18.340	2,087,412
2023-02-22	18.590	18.620	18.180	18.480	18.066	1,874,352
2023-02-21	18.710	18.710	18.160	18.310	17.900	1,538,228
2023-02-20	17.980	18.800	17.880	18.450	18.037	3,400,972
2023-02-17	18.290	18.460	17.950	17.980	17.577	2,243,504
2023-02-16	18.980	19.010	18.050	18.190	17.782	4,317,687
2023-02-15	18.370	19.250	18.370	18.960	18.535	6,337,712
2023-02-14	18.300	18.590	18.050	18.370	17.958	3,904,342
2023-02-13	17.380	18.490	17.140	18.220	17.812	8,429,357
2023-02-10	17.180	17.240	17.000	17.090	16.707	1,496,104
2023-02-09	16.640	17.160	16.610	17.160	16.776	2,222,722
2023-02-08	17.090	17.160	16.740	16.760	16.384	2,393,580
2023-02-07	17.350	17.350	16.990	17.190	16.805	2,280,242
2023-02-06	17.760	18.000	17.200	17.250	16.863	2,644,640
2023-02-03	17.790	17.850	17.580	17.750	17.352	1,323,480
2023-02-02	17.600	17.940	17.490	17.790	17.391	2,053,080
2023-02-01	17.580	17.690	17.380	17.690	17.294	1,783,188

← NewerPage 15 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.