Hengdian Group Tospo Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	17.280	18.100	17.010	17.890	17.489	2,716,236
2022-10-31	16.910	17.480	16.790	17.100	16.717	1,769,828
2022-10-28	17.180	17.350	16.720	16.910	16.531	3,398,170
2022-10-27	17.190	17.470	17.050	17.180	16.795	2,351,088
2022-10-26	17.390	17.620	17.130	17.220	16.834	1,871,818
2022-10-25	16.820	17.480	16.620	17.330	16.942	1,818,820
2022-10-24	16.630	17.150	16.360	16.990	16.609	2,998,773
2022-10-21	16.100	17.300	16.100	16.620	16.248	2,871,140
2022-10-20	16.360	16.630	16.110	16.220	15.857	1,223,201
2022-10-19	16.200	16.710	16.050	16.360	15.993	1,499,540
2022-10-18	16.000	16.250	15.780	16.120	15.759	1,484,668
2022-10-17	16.190	16.190	15.510	15.810	15.456	2,261,840
2022-10-14	15.690	16.200	15.610	16.080	15.720	1,646,136
2022-10-13	15.290	16.250	15.010	15.700	15.348	2,881,780
2022-10-12	15.000	15.300	14.600	15.280	14.938	1,880,161
2022-10-11	15.100	15.380	14.960	15.160	14.820	1,735,945
2022-10-10	15.150	15.500	14.900	15.010	14.674	2,168,449
2022-09-30	15.310	15.500	14.850	15.090	14.752	2,584,105
2022-09-29	14.940	15.480	14.560	15.210	14.869	3,554,736
2022-09-28	15.770	15.840	14.770	14.820	14.488	4,033,424
2022-09-27	15.890	16.180	15.130	15.650	15.299	4,860,731
2022-09-26	16.200	16.550	15.800	15.890	15.534	4,446,209
2022-09-23	16.560	16.780	16.000	16.200	15.837	2,049,880
2022-09-22	16.210	16.950	16.050	16.580	16.209	4,032,668
2022-09-21	16.360	16.580	16.070	16.200	15.837	2,244,160
2022-09-20	16.030	16.880	16.030	16.440	16.072	5,048,309
2022-09-19	17.140	17.210	15.780	15.890	15.534	6,131,218
2022-09-16	17.110	17.960	17.000	17.210	16.824	3,744,367
2022-09-15	17.630	17.880	17.170	17.430	17.039	3,942,040
2022-09-14	18.260	18.260	17.220	17.500	17.108	4,320,893
2022-09-13	18.780	19.490	17.950	18.260	17.851	6,690,149
2022-09-09	17.910	19.050	17.650	18.590	18.173	9,742,489
2022-09-08	17.060	18.700	17.040	17.660	17.264	8,051,006
2022-09-07	16.350	17.100	16.200	17.000	16.619	4,656,017
2022-09-06	15.780	16.620	15.510	16.420	16.052	4,704,320
2022-09-05	15.810	15.960	15.410	15.620	15.270	2,266,160
2022-09-02	16.070	16.080	15.620	15.810	15.456	2,167,760
2022-09-01	16.170	16.250	15.580	15.870	15.514	2,434,876
2022-08-31	16.550	16.560	15.400	15.900	15.544	4,240,684
2022-08-30	17.210	17.590	16.330	16.560	16.189	4,265,512
2022-08-29	17.580	17.680	17.110	17.410	17.020	6,410,940
2022-08-26	17.220	18.200	16.920	17.370	16.981	11,601,288
2022-08-25	15.290	16.610	14.990	16.610	16.238	5,384,427
2022-08-24	15.860	16.480	14.960	15.100	14.762	4,478,913
2022-08-23	16.150	16.600	15.780	15.930	15.573	4,131,861
2022-08-22	14.870	16.290	14.790	16.150	15.788	6,022,725
2022-08-19	16.690	16.690	15.000	15.100	14.762	8,515,292
2022-08-18	15.710	15.850	15.350	15.510	15.162	4,138,782
2022-08-17	15.080	15.700	14.860	15.610	15.260	4,459,449
2022-08-16	14.700	15.220	14.610	15.050	14.713	1,917,477
2022-08-15	14.620	14.890	14.500	14.660	14.332	1,210,800
2022-08-12	15.440	15.440	14.620	14.640	14.312	3,594,389
2022-08-11	14.430	15.550	14.430	15.440	15.094	3,603,356
2022-08-10	14.630	14.630	14.310	14.430	14.107	1,007,177
2022-08-09	14.700	14.770	14.360	14.570	14.244	1,300,182
2022-08-08	14.620	14.740	14.200	14.690	14.361	1,046,492
2022-08-05	14.200	14.620	13.720	14.580	14.253	1,410,220
2022-08-04	13.880	14.170	13.760	14.060	13.745	1,884,401
2022-08-03	14.070	14.590	13.800	13.860	13.549	2,715,600
2022-08-02	15.190	15.190	14.050	14.110	13.794	2,855,530

← NewerPage 17 of 21 · 1,216 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.