Hengdian Group Tospo Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	15.790	16.180	15.560	16.040	16.040	2,195,824
2026-04-17	15.620	15.960	15.400	15.800	15.800	2,307,768
2026-04-16	15.380	15.600	15.320	15.500	15.500	1,751,000
2026-04-15	15.480	15.550	15.350	15.370	15.370	1,422,600
2026-04-14	15.240	15.490	15.090	15.490	15.490	2,115,352
2026-04-13	15.090	15.350	14.830	15.010	15.010	1,308,624
2026-04-10	15.290	15.470	15.140	15.170	15.170	1,519,904
2026-04-09	15.280	15.320	15.050	15.280	15.280	1,586,616
2026-04-08	14.940	15.470	14.820	15.280	15.280	2,803,600
2026-04-07	14.400	14.940	14.170	14.700	14.700	1,978,280
2026-04-03	14.760	14.760	14.450	14.500	14.500	1,406,000
2026-04-02	14.660	14.890	14.550	14.700	14.700	1,178,700
2026-04-01	14.600	14.790	14.350	14.680	14.680	1,866,602
2026-03-31	14.810	14.940	14.310	14.330	14.330	1,907,882
2026-03-30	13.800	14.820	13.720	14.820	14.820	3,274,938
2026-03-27	13.200	14.180	13.200	13.850	13.850	2,386,268
2026-03-26	13.360	13.560	13.270	13.380	13.380	1,255,500
2026-03-25	13.600	13.640	13.350	13.450	13.450	1,351,480
2026-03-24	13.290	13.590	13.200	13.590	13.590	1,575,060
2026-03-23	14.000	14.000	13.030	13.180	13.180	3,934,304
2026-03-20	14.480	14.620	14.250	14.260	14.260	1,650,440
2026-03-19	14.680	14.900	14.470	14.530	14.530	1,479,284
2026-03-18	14.560	14.750	14.430	14.750	14.750	1,364,540
2026-03-17	14.690	14.800	14.470	14.480	14.480	1,314,720
2026-03-16	14.750	14.830	14.610	14.730	14.730	1,057,800
2026-03-13	14.750	14.950	14.690	14.740	14.740	1,278,148
2026-03-12	14.900	15.070	14.780	14.810	14.810	1,411,300
2026-03-11	15.310	15.310	14.910	14.950	14.950	2,360,740
2026-03-10	15.230	15.330	15.160	15.280	15.280	1,499,216
2026-03-09	15.200	15.290	14.900	15.230	15.230	2,370,842
2026-03-06	15.640	15.770	15.210	15.350	15.350	2,865,220
2026-03-05	15.400	15.880	15.300	15.790	15.790	4,395,372
2026-03-04	15.170	15.200	14.800	15.150	15.150	1,904,244
2026-03-03	15.220	15.430	14.940	14.970	14.970	2,249,266
2026-03-02	15.010	15.410	15.000	15.200	15.200	2,214,428
2026-02-27	15.500	15.520	15.090	15.260	15.260	2,504,720
2026-02-26	15.600	15.650	15.390	15.500	15.500	1,805,652
2026-02-25	15.460	15.720	15.380	15.600	15.600	2,140,532
2026-02-24	15.310	15.500	15.120	15.380	15.380	2,291,512
2026-02-13	15.150	15.660	15.150	15.300	15.300	2,506,788
2026-02-12	15.020	15.140	14.890	15.130	15.130	1,450,300
2026-02-11	15.200	15.230	14.920	15.020	15.020	1,675,980
2026-02-10	14.710	15.390	14.700	15.240	15.240	3,601,476
2026-02-09	14.730	14.860	14.680	14.760	14.760	1,658,240
2026-02-06	14.900	15.000	14.300	14.720	14.720	2,962,344
2026-02-05	14.510	14.540	14.340	14.500	14.500	1,495,800
2026-02-04	14.330	14.510	14.330	14.500	14.500	1,310,480
2026-02-03	14.190	14.490	14.190	14.410	14.410	1,614,840
2026-02-02	14.450	14.520	14.210	14.210	14.210	1,865,540
2026-01-30	14.320	14.470	14.230	14.450	14.450	1,854,096
2026-01-29	14.590	14.960	14.330	14.410	14.410	2,501,200
2026-01-28	14.580	14.750	14.450	14.620	14.620	2,051,164
2026-01-27	14.750	14.770	14.070	14.660	14.660	3,234,692
2026-01-26	15.090	15.100	14.370	14.480	14.480	4,118,564
2026-01-23	14.320	15.190	14.310	14.940	14.940	7,793,130
2026-01-22	14.290	14.400	14.100	14.310	14.310	3,262,344
2026-01-21	14.100	14.290	14.020	14.290	14.290	2,996,312
2026-01-20	14.140	14.440	14.080	14.160	14.160	4,585,040
2026-01-19	13.650	14.240	13.650	14.130	14.130	4,814,512
2026-01-16	13.950	13.980	13.630	13.780	13.780	2,904,300

← NewerPage 3 of 21 · 1,215 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.