Hengdian Group Tospo Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	21.490	21.490	19.740	20.480	20.480	4,535,804
2026-07-16	22.010	22.930	21.020	21.160	21.160	3,833,564
2026-07-15	22.780	23.280	22.260	22.440	22.440	3,725,159
2026-07-14	23.030	23.110	22.090	22.430	22.430	3,963,128
2026-07-13	24.500	25.190	22.850	23.030	23.030	4,615,720
2026-07-10	24.980	25.240	23.930	24.800	24.800	4,992,200
2026-07-09	23.550	24.790	22.900	24.680	24.680	4,790,552
2026-07-08	24.340	24.440	23.300	23.670	23.670	4,185,872
2026-07-07	26.200	26.500	23.910	24.110	24.110	7,285,748
2026-07-06	25.670	27.070	24.800	25.950	25.950	12,409,144
2026-07-03	22.510	24.760	22.500	24.760	24.760	14,838,064
2026-07-02	23.430	24.400	22.360	22.510	22.510	11,135,538
2026-07-01	26.300	26.660	23.900	23.900	23.900	9,978,812
2026-06-30	27.200	27.310	26.000	26.550	26.550	9,017,972
2026-06-29	27.300	28.970	25.870	27.180	27.180	17,577,513
2026-06-26	28.690	30.940	26.900	27.950	27.950	22,436,750
2026-06-25	28.300	30.140	26.940	28.130	28.130	12,332,170
2026-06-24	28.540	29.950	28.000	28.300	28.300	10,492,384
2026-06-23	30.270	31.800	29.010	29.400	29.400	8,527,836
2026-06-22	31.200	31.820	30.000	30.140	30.140	9,654,212
2026-06-18	30.290	31.580	29.660	31.200	31.200	8,382,670
2026-06-17	32.290	32.290	30.300	30.970	30.970	10,330,806
2026-06-16	32.810	32.980	31.500	32.950	32.950	9,535,236
2026-06-15	32.200	33.500	30.940	33.140	33.140	13,625,866
2026-06-12	31.300	34.220	31.010	32.700	32.700	15,271,626
2026-06-11	30.290	33.020	29.200	32.300	31.990	18,434,996
2026-06-10	29.080	30.480	28.350	30.020	29.732	11,228,890
2026-06-09	26.700	29.370	25.790	29.370	29.088	10,363,874
2026-06-08	25.970	27.330	25.800	26.700	26.444	4,843,740
2026-06-05	27.590	28.500	26.550	27.450	27.450	6,804,384
2026-06-04	27.000	28.980	25.850	27.760	27.760	9,183,936
2026-06-03	24.990	27.580	24.350	27.150	27.150	9,771,708
2026-06-02	25.120	27.500	23.790	25.580	25.580	14,540,748
2026-06-01	29.110	29.800	25.900	26.160	26.160	16,517,112
2026-05-29	26.310	28.780	26.310	28.780	28.780	12,728,582
2026-05-28	25.530	26.600	25.000	26.160	26.160	7,314,312
2026-05-27	25.200	26.400	24.600	26.080	26.080	9,418,221
2026-05-26	24.400	27.180	24.010	25.790	25.790	12,489,190
2026-05-25	22.340	24.820	21.880	24.820	24.820	9,698,236
2026-05-22	22.300	22.940	21.800	22.560	22.560	5,186,180
2026-05-21	23.130	23.860	22.000	22.300	22.300	5,688,880
2026-05-20	22.990	23.800	22.630	23.090	23.090	6,025,360
2026-05-19	21.890	23.520	21.890	23.500	23.500	11,058,682
2026-05-18	19.660	21.890	19.660	21.890	21.890	6,092,080
2026-05-15	20.590	21.850	19.580	19.900	19.900	7,038,947
2026-05-14	19.590	20.480	19.320	20.190	20.190	5,225,792
2026-05-13	19.990	20.000	19.300	19.400	19.400	5,103,896
2026-05-12	20.810	20.950	19.640	19.670	19.670	9,218,724
2026-05-11	18.740	20.610	18.630	20.610	20.610	8,310,138
2026-05-08	18.450	18.850	18.110	18.740	18.740	4,329,801
2026-05-07	18.100	18.930	17.930	18.420	18.420	3,797,457
2026-05-06	18.200	18.280	17.710	18.090	18.090	3,205,409
2026-04-30	17.220	18.080	17.100	18.080	18.080	4,857,500
2026-04-29	16.480	17.360	16.390	17.310	17.310	4,289,151
2026-04-28	16.200	16.760	15.810	16.640	16.640	4,499,295
2026-04-27	15.750	16.300	15.750	15.960	15.960	2,020,083
2026-04-24	16.340	16.340	15.700	15.780	15.780	2,476,564
2026-04-23	16.620	16.630	16.040	16.180	16.180	3,487,585
2026-04-22	16.000	16.780	15.520	16.450	16.450	6,510,869
2026-04-21	16.040	16.150	15.930	16.060	16.060	2,044,696

← NewerPage 2 of 5 · 242 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.