Hengdian Group Tospo Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	15.400	15.400	14.900	15.150	14.811	1,563,600
2022-07-29	15.460	15.750	15.100	15.150	14.811	1,487,317
2022-07-28	15.080	15.630	14.910	15.370	15.026	2,624,077
2022-07-27	14.720	15.550	14.700	15.140	14.801	2,204,988
2022-07-26	14.570	14.630	14.300	14.600	14.273	755,460
2022-07-25	14.900	14.900	14.390	14.490	14.165	1,126,315
2022-07-22	14.800	15.080	14.550	14.770	14.439	944,200
2022-07-21	14.760	15.000	14.620	14.880	14.547	1,290,219
2022-07-20	14.620	14.780	14.300	14.760	14.429	1,222,629
2022-07-19	14.700	14.730	14.270	14.340	14.019	1,082,524
2022-07-18	14.420	14.660	14.160	14.570	14.244	1,075,936
2022-07-15	14.270	14.600	14.140	14.190	13.872	1,117,308
2022-07-14	14.200	14.590	14.200	14.470	14.146	942,820
2022-07-13	14.600	14.700	14.260	14.320	13.999	1,086,600
2022-07-12	14.930	14.990	14.440	14.570	14.244	1,495,924
2022-07-11	15.250	15.250	14.760	14.890	14.556	1,332,503
2022-07-08	14.920	15.470	14.720	15.160	14.820	2,238,840
2022-07-07	14.740	14.930	14.560	14.850	14.517	972,139
2022-07-06	14.920	14.950	14.500	14.660	14.332	1,439,957
2022-07-05	15.190	15.300	14.570	14.780	14.449	1,749,816
2022-07-04	15.200	15.280	14.750	15.080	14.742	1,333,940
2022-07-01	15.550	15.700	14.960	14.970	14.635	2,167,528
2022-06-30	15.310	15.680	15.230	15.410	15.065	1,991,012
2022-06-29	15.680	15.780	15.300	15.310	14.967	1,912,420
2022-06-28	15.440	16.200	15.380	15.690	15.338	1,913,025
2022-06-27	15.430	15.750	15.260	15.400	15.055	1,840,412
2022-06-24	15.090	15.600	14.870	15.440	15.094	2,117,615
2022-06-23	15.000	15.280	14.540	15.000	14.664	2,275,724
2022-06-22	15.360	15.540	14.830	14.970	14.635	3,062,000
2022-06-21	14.810	15.820	14.810	15.370	15.026	3,755,770
2022-06-20	14.680	15.000	14.430	14.810	14.478	2,132,888
2022-06-17	14.300	14.650	14.270	14.520	14.195	1,340,466
2022-06-16	14.370	14.630	14.260	14.490	14.165	2,057,893
2022-06-15	13.880	14.670	13.710	14.410	14.087	4,286,243
2022-06-14	13.580	14.070	13.410	14.070	13.419	2,663,044
2022-06-13	13.210	13.690	13.170	13.680	13.047	2,996,154
2022-06-10	13.000	13.300	12.900	13.300	12.685	1,153,952
2022-06-09	13.210	13.340	13.030	13.100	12.494	1,294,708
2022-06-08	13.150	13.750	13.040	13.260	12.647	2,783,122
2022-06-07	13.290	13.420	12.910	13.130	12.523	2,183,300
2022-06-06	12.900	13.390	12.830	13.240	12.628	1,982,940
2022-06-02	12.630	12.840	12.520	12.820	12.227	1,564,993
2022-06-01	12.500	12.760	12.410	12.650	12.065	2,144,432
2022-05-31	12.560	12.690	12.300	12.440	11.865	2,151,710
2022-05-30	12.740	12.740	12.350	12.440	11.865	2,089,120
2022-05-27	12.650	12.730	12.450	12.670	12.084	1,660,100
2022-05-26	12.480	12.660	12.240	12.660	12.075	1,644,752
2022-05-25	12.320	12.450	12.000	12.450	11.874	2,566,730
2022-05-24	12.810	12.960	12.220	12.280	11.712	2,851,520
2022-05-23	13.090	13.090	12.740	12.840	12.246	2,400,563
2022-05-20	12.920	13.140	12.710	13.130	12.523	2,488,239
2022-05-19	12.790	13.070	12.570	12.850	12.256	3,401,610
2022-05-18	11.500	12.750	11.500	12.750	12.160	3,244,348
2022-05-17	11.450	11.590	11.340	11.590	11.054	1,360,984
2022-05-16	11.530	11.650	11.370	11.470	10.940	853,300
2022-05-13	11.510	11.700	11.400	11.470	10.940	828,296
2022-05-12	11.560	11.640	11.320	11.480	10.949	820,815
2022-05-11	11.470	11.750	11.390	11.480	10.949	1,597,382
2022-05-10	11.190	11.450	11.080	11.450	10.921	1,598,858
2022-05-09	11.410	11.610	11.110	11.270	10.749	2,185,900

← NewerPage 18 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.