Hengdian Group Tospo Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	15.430	16.780	15.430	16.440	15.680	3,946,941
2022-01-27	16.450	16.460	15.180	15.450	14.736	3,190,191
2022-01-26	16.090	16.360	15.780	16.050	15.308	1,281,883
2022-01-25	17.260	17.370	16.050	16.060	15.317	2,249,961
2022-01-24	17.370	17.750	16.800	17.190	16.395	2,188,510
2022-01-21	17.500	17.770	17.050	17.510	16.700	1,830,212
2022-01-20	18.180	18.210	17.420	17.560	16.748	3,385,684
2022-01-19	18.450	18.580	17.730	18.100	17.263	2,246,758
2022-01-18	18.520	18.710	18.230	18.450	17.597	2,467,264
2022-01-17	18.150	18.750	17.840	18.510	17.654	4,035,176
2022-01-14	17.300	18.300	17.150	18.180	17.339	4,718,316
2022-01-13	17.610	17.700	17.310	17.500	16.691	2,361,468
2022-01-12	17.770	17.850	17.520	17.610	16.796	2,604,804
2022-01-11	17.600	18.010	17.440	17.770	16.948	4,180,045
2022-01-10	16.670	17.580	16.670	17.500	16.691	4,107,712
2022-01-07	16.880	17.100	16.660	16.680	15.909	1,593,830
2022-01-06	16.740	17.300	16.480	16.920	16.138	2,656,416
2022-01-05	17.170	17.400	16.660	16.800	16.023	3,015,256
2022-01-04	17.200	17.350	16.900	17.190	16.395	2,878,215
2021-12-31	17.710	17.710	17.130	17.160	16.367	2,810,200
2021-12-30	17.150	17.800	17.050	17.680	16.863	4,896,565
2021-12-29	17.730	17.780	17.000	17.200	16.405	3,277,516
2021-12-28	17.900	18.300	17.440	17.560	16.748	9,604,738
2021-12-27	15.850	17.470	15.720	17.470	16.662	6,937,768
2021-12-24	16.300	16.330	15.810	15.880	15.146	1,292,280
2021-12-23	16.450	16.650	16.230	16.290	15.537	1,137,868
2021-12-22	16.510	16.690	16.350	16.560	15.794	1,683,706
2021-12-21	16.140	16.650	15.830	16.330	15.575	2,857,067
2021-12-20	16.180	16.250	15.960	15.990	15.251	2,134,824
2021-12-17	17.090	17.150	16.450	16.550	15.785	1,739,604
2021-12-16	17.070	17.290	16.500	16.900	16.119	2,355,788
2021-12-15	17.170	17.260	17.000	17.070	16.281	1,470,581
2021-12-14	17.440	17.500	17.050	17.170	16.376	2,023,924
2021-12-13	17.800	18.000	17.410	17.440	16.634	3,236,792
2021-12-10	17.330	17.770	17.220	17.740	16.920	2,990,701
2021-12-09	17.190	18.000	17.020	17.310	16.510	4,129,096
2021-12-08	17.190	17.300	16.870	17.180	16.386	1,470,372
2021-12-07	17.320	17.320	16.890	17.150	16.357	2,890,544
2021-12-06	17.330	17.470	17.120	17.320	16.519	2,002,746
2021-12-03	17.520	17.730	17.100	17.330	16.529	2,083,097
2021-12-02	17.600	17.880	17.340	17.520	16.710	2,840,270
2021-12-01	17.100	17.740	16.980	17.690	16.872	4,177,944
2021-11-30	17.120	17.440	16.670	17.150	16.357	4,114,673
2021-11-29	16.930	17.580	16.800	17.110	16.319	5,370,694
2021-11-26	16.970	17.250	16.700	17.170	16.376	2,369,280
2021-11-25	16.790	17.100	16.630	16.900	16.119	2,518,650
2021-11-24	16.340	16.970	16.330	16.790	16.014	2,779,549
2021-11-23	15.950	16.770	15.860	16.440	15.680	3,193,262
2021-11-22	15.550	16.150	15.550	16.020	15.279	1,795,564
2021-11-19	15.740	15.940	15.450	15.610	14.888	1,272,664
2021-11-18	15.860	16.130	15.710	15.740	15.012	1,853,748
2021-11-17	15.030	15.950	14.980	15.840	15.108	3,237,036
2021-11-16	15.680	15.690	14.980	15.030	14.335	3,806,211
2021-11-15	16.190	16.980	14.520	15.800	15.069	2,856,211
2021-11-12	16.370	16.450	15.990	16.120	15.375	1,901,852
2021-11-11	16.650	16.700	16.360	16.370	15.613	1,730,184
2021-11-10	16.730	16.790	16.500	16.590	15.823	1,454,452
2021-11-09	16.650	16.970	16.520	16.820	16.042	1,958,055
2021-11-08	16.650	16.760	16.250	16.650	15.880	1,581,141
2021-11-05	16.780	17.090	16.600	16.650	15.880	2,909,968

← NewerPage 20 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.