Hengdian Group Tospo Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	17.580	17.690	17.380	17.690	17.294	1,783,188
2023-01-31	17.670	17.670	17.320	17.580	17.186	1,753,280
2023-01-30	18.010	18.360	17.390	17.600	17.206	4,116,020
2023-01-20	18.380	18.380	17.900	17.990	17.587	1,593,747
2023-01-19	18.430	18.810	17.970	18.250	17.841	4,094,610
2023-01-18	19.000	19.150	18.150	18.280	17.870	6,635,108
2023-01-17	17.510	19.440	17.510	19.280	18.848	7,936,749
2023-01-16	18.250	18.250	17.450	17.670	17.274	1,583,100
2023-01-13	17.460	18.070	17.410	17.990	17.587	1,452,876
2023-01-12	18.000	18.000	17.280	17.420	17.030	1,996,280
2023-01-11	18.220	18.250	17.800	17.860	17.460	1,295,040
2023-01-10	18.100	18.360	17.800	18.210	17.802	2,124,488
2023-01-09	18.630	18.830	18.020	18.140	17.734	2,722,197
2023-01-06	18.570	18.880	18.400	18.600	18.183	1,686,152
2023-01-05	19.240	19.350	18.420	18.570	18.154	3,180,120
2023-01-04	19.710	20.050	19.190	19.210	18.780	4,244,846
2023-01-03	19.790	20.100	19.310	19.700	19.259	4,443,644
2022-12-30	19.260	19.860	19.150	19.550	19.112	2,850,496
2022-12-29	18.530	19.690	18.530	19.230	18.799	3,457,752
2022-12-28	18.880	18.880	18.100	18.530	18.115	1,514,180
2022-12-27	18.630	18.900	18.350	18.490	18.076	1,175,028
2022-12-26	18.360	18.920	18.100	18.570	18.154	1,381,240
2022-12-23	17.830	18.700	17.830	18.420	18.007	1,840,937
2022-12-22	18.900	18.900	17.750	17.790	17.391	2,859,896
2022-12-21	19.100	19.100	18.420	18.690	18.271	948,064
2022-12-20	19.180	19.300	18.670	19.020	18.594	1,193,560
2022-12-19	19.150	19.500	18.950	18.970	18.545	997,320
2022-12-16	18.970	19.580	18.970	19.200	18.770	1,580,840
2022-12-15	18.780	19.230	18.780	19.110	18.682	1,859,100
2022-12-14	18.780	19.110	18.600	18.820	18.398	1,332,968
2022-12-13	18.990	19.080	18.490	18.610	18.193	1,779,416
2022-12-12	19.090	19.280	18.770	19.000	18.574	1,809,092
2022-12-09	19.390	19.530	18.550	19.240	18.809	2,975,884
2022-12-08	20.090	20.110	19.310	19.410	18.975	2,167,286
2022-12-07	20.580	20.590	19.800	19.950	19.503	2,853,834
2022-12-06	20.850	21.240	20.430	20.530	20.070	2,796,524
2022-12-05	20.530	20.870	20.310	20.860	20.393	2,729,504
2022-12-02	20.610	20.790	20.200	20.450	19.992	2,689,652
2022-12-01	19.750	20.900	19.700	20.600	20.138	5,179,601
2022-11-30	19.220	19.890	19.220	19.550	19.112	2,304,264
2022-11-29	19.450	19.540	19.010	19.210	18.780	1,958,668
2022-11-28	19.440	19.640	18.880	19.290	18.858	2,798,652
2022-11-25	19.500	19.930	19.130	19.450	19.014	2,804,885
2022-11-24	19.180	19.360	18.980	19.340	18.907	1,847,119
2022-11-23	19.150	19.490	18.910	19.150	18.721	2,172,508
2022-11-22	18.590	19.300	18.240	19.150	18.721	3,114,176
2022-11-21	18.330	18.550	18.100	18.500	18.085	2,378,862
2022-11-18	18.750	19.100	18.220	18.270	17.861	2,077,024
2022-11-17	18.550	18.900	18.330	18.630	18.213	1,804,800
2022-11-16	18.990	19.290	18.460	18.600	18.183	3,068,690
2022-11-15	18.110	19.150	18.110	18.850	18.428	3,786,807
2022-11-14	18.080	18.880	17.860	18.340	17.929	6,625,733
2022-11-11	20.200	20.310	18.070	18.070	17.665	9,803,172
2022-11-10	19.660	20.090	19.430	20.080	19.630	4,587,720
2022-11-09	19.150	19.710	18.660	19.660	19.219	5,195,837
2022-11-08	18.620	19.150	18.480	19.150	18.721	3,859,651
2022-11-07	18.890	18.970	18.450	18.650	18.232	2,216,851
2022-11-04	18.950	18.950	18.450	18.670	18.252	2,105,100
2022-11-03	18.240	18.880	18.150	18.620	18.203	2,803,454
2022-11-02	17.950	18.580	17.720	18.280	17.870	2,843,680

← NewerPage 16 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.