Hengdian Group Tospo Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.600	11.620	11.150	11.420	10.892	976,936
2022-05-05	11.060	11.900	11.060	11.690	11.149	2,208,344
2022-04-29	11.050	11.560	11.040	11.500	10.968	1,448,336
2022-04-28	10.820	11.180	10.650	11.060	10.549	1,645,200
2022-04-27	10.470	10.960	10.050	10.930	10.425	2,009,728
2022-04-26	10.360	10.790	10.120	10.550	10.062	1,885,712
2022-04-25	11.310	11.550	10.420	10.450	9.967	2,581,480
2022-04-22	11.500	11.630	11.270	11.580	11.045	1,398,995
2022-04-21	11.940	12.170	11.580	11.610	11.073	1,442,400
2022-04-20	11.760	12.420	11.760	12.110	11.550	2,138,156
2022-04-19	11.590	11.880	11.520	11.790	11.245	1,364,316
2022-04-18	11.410	11.690	11.270	11.590	11.054	1,125,239
2022-04-15	11.380	11.510	11.190	11.410	10.882	1,032,197
2022-04-14	11.250	11.500	11.140	11.400	10.873	1,435,771
2022-04-13	11.560	11.560	11.140	11.210	10.692	986,900
2022-04-12	11.240	11.420	10.980	11.400	10.873	1,588,960
2022-04-11	11.660	11.690	11.220	11.240	10.720	1,318,785
2022-04-08	11.690	11.920	11.490	11.600	11.064	2,037,980
2022-04-07	12.240	12.330	11.670	11.670	11.130	1,856,400
2022-04-06	12.290	12.500	12.130	12.240	11.674	1,107,400
2022-04-01	12.320	12.420	12.130	12.320	11.750	781,292
2022-03-31	12.570	12.660	12.280	12.320	11.750	815,320
2022-03-30	12.350	12.490	12.280	12.460	11.884	1,029,408
2022-03-29	12.550	12.700	12.130	12.210	11.645	1,292,100
2022-03-28	12.760	12.770	12.380	12.440	11.865	1,325,548
2022-03-25	12.750	12.930	12.670	12.720	12.132	629,896
2022-03-24	12.890	12.950	12.680	12.710	12.122	969,329
2022-03-23	13.170	13.240	12.940	12.950	12.351	848,360
2022-03-22	13.010	13.190	12.800	13.150	12.542	1,671,229
2022-03-21	13.000	13.250	12.700	13.010	12.408	2,493,409
2022-03-18	12.500	13.030	12.450	12.950	12.351	1,959,740
2022-03-17	12.730	12.880	12.480	12.550	11.970	2,423,620
2022-03-16	12.690	12.770	12.110	12.550	11.970	2,189,941
2022-03-15	13.620	13.620	12.270	12.390	11.817	2,673,324
2022-03-14	13.950	14.120	13.490	13.510	12.885	1,766,448
2022-03-11	14.100	14.200	13.670	14.090	13.439	1,314,380
2022-03-10	13.790	14.440	13.730	14.290	13.629	1,729,720
2022-03-09	14.390	14.400	13.080	13.580	12.952	2,069,756
2022-03-08	15.000	15.090	14.130	14.180	13.524	1,652,600
2022-03-07	15.320	15.340	14.900	15.030	14.335	1,056,240
2022-03-04	15.460	15.740	15.330	15.390	14.678	1,474,960
2022-03-03	15.200	15.670	15.100	15.450	14.736	1,604,268
2022-03-02	14.900	15.360	14.700	15.140	14.440	1,335,506
2022-03-01	15.400	15.400	14.740	14.950	14.259	2,806,550
2022-02-28	15.230	15.550	14.890	15.350	14.640	1,764,104
2022-02-25	15.050	15.580	15.050	15.210	14.507	1,507,848
2022-02-24	15.620	15.690	14.700	15.000	14.306	1,944,416
2022-02-23	15.530	15.680	15.460	15.620	14.898	597,500
2022-02-22	15.880	15.880	15.380	15.470	14.755	1,389,610
2022-02-21	15.850	16.040	15.600	15.880	15.146	885,666
2022-02-18	15.610	15.840	15.300	15.740	15.012	1,144,898
2022-02-17	15.840	16.120	15.530	15.640	14.917	1,324,116
2022-02-16	15.450	15.880	15.150	15.780	15.050	1,990,258
2022-02-15	15.330	15.500	15.010	15.300	14.593	1,467,984
2022-02-14	15.800	16.050	15.260	15.330	14.621	1,692,108
2022-02-11	16.440	16.440	15.840	15.900	15.165	1,465,038
2022-02-10	16.470	16.540	15.910	16.370	15.613	1,621,956
2022-02-09	16.300	16.480	16.200	16.470	15.708	819,666
2022-02-08	16.300	16.420	15.880	16.340	15.584	1,521,787
2022-02-07	16.710	16.750	16.160	16.250	15.499	1,439,346

← NewerPage 19 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.