Hengdian Group Tospo Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.540	13.950	13.540	13.730	13.730	4,580,808
2026-01-14	13.710	13.910	13.540	13.740	13.740	7,287,812
2026-01-13	15.190	15.190	13.600	13.850	13.850	12,314,271
2026-01-12	13.200	14.320	13.010	14.320	14.320	7,627,667
2026-01-09	13.050	13.100	12.970	13.020	13.020	1,598,856
2026-01-08	12.890	13.090	12.870	13.040	13.040	1,544,777
2026-01-07	13.090	13.090	12.920	12.940	12.940	1,345,800
2026-01-06	13.100	13.240	13.010	13.070	13.070	1,490,122
2026-01-05	12.900	13.070	12.870	13.040	13.040	1,499,074
2025-12-31	12.900	12.990	12.840	12.890	12.890	1,061,681
2025-12-30	12.910	12.970	12.880	12.930	12.930	753,980
2025-12-29	12.950	13.010	12.850	12.940	12.940	849,704
2025-12-26	13.100	13.100	12.910	12.920	12.920	825,400
2025-12-25	13.080	13.110	12.900	13.070	13.070	1,083,400
2025-12-24	12.940	13.050	12.770	13.030	13.030	1,018,320
2025-12-23	13.030	13.030	12.780	12.800	12.800	1,226,956
2025-12-22	13.010	13.190	12.980	13.030	13.030	1,163,700
2025-12-19	12.850	13.060	12.850	13.040	13.040	834,500
2025-12-18	12.890	12.980	12.660	12.970	12.970	894,400
2025-12-17	12.830	12.880	12.610	12.830	12.830	1,117,900
2025-12-16	13.020	13.060	12.810	12.840	12.840	916,100
2025-12-15	12.850	13.090	12.800	13.020	13.020	1,035,140
2025-12-12	12.990	13.130	12.850	12.850	12.850	1,254,062
2025-12-11	13.110	13.400	12.950	12.960	12.960	1,753,862
2025-12-10	12.980	13.100	12.590	13.100	13.100	929,640
2025-12-09	13.170	13.170	12.960	12.970	12.970	947,700
2025-12-08	13.310	13.320	13.110	13.130	13.130	1,662,900
2025-12-05	13.150	13.420	13.150	13.300	13.300	1,120,100
2025-12-04	13.390	13.390	13.100	13.270	13.270	946,366
2025-12-03	13.180	13.490	13.060	13.390	13.390	1,750,438
2025-12-02	13.100	13.350	13.100	13.150	13.150	1,174,884
2025-12-01	13.370	13.390	13.160	13.190	13.190	1,239,076
2025-11-28	13.100	13.320	13.000	13.300	13.300	1,496,700
2025-11-27	12.870	13.120	12.850	13.080	13.080	1,284,300
2025-11-26	13.040	13.070	12.530	12.930	12.930	1,425,000
2025-11-25	12.880	13.260	12.810	12.950	12.950	1,113,780
2025-11-24	12.880	13.000	12.630	12.830	12.830	1,958,680
2025-11-21	13.200	13.300	12.680	12.730	12.730	1,832,680
2025-11-20	13.070	13.360	13.070	13.250	13.250	1,421,880
2025-11-19	13.460	13.530	13.110	13.230	13.230	1,444,026
2025-11-18	13.640	13.770	13.100	13.420	13.420	1,999,056
2025-11-17	13.910	14.030	13.630	13.660	13.660	1,450,446
2025-11-14	13.940	14.100	13.870	13.920	13.920	1,486,540
2025-11-13	13.920	13.970	13.800	13.940	13.940	722,100
2025-11-12	13.990	13.990	13.830	13.940	13.940	1,093,440
2025-11-11	13.850	13.930	13.810	13.920	13.920	1,083,560
2025-11-10	13.800	13.980	13.760	13.850	13.850	1,905,352
2025-11-07	13.860	13.880	13.780	13.870	13.870	1,411,672
2025-11-06	13.930	13.930	13.750	13.840	13.840	1,041,294
2025-11-05	13.570	13.960	13.570	13.900	13.900	1,769,890
2025-11-04	13.630	13.770	13.510	13.700	13.700	1,349,500
2025-11-03	13.690	13.730	13.570	13.630	13.630	1,044,900
2025-10-31	13.310	13.710	13.310	13.610	13.610	1,419,312
2025-10-30	13.730	13.780	13.350	13.370	13.370	1,675,840
2025-10-29	13.910	14.050	13.720	13.730	13.730	1,673,400
2025-10-28	13.900	14.070	13.770	13.910	13.910	1,530,932
2025-10-27	14.000	14.090	13.690	13.900	13.900	2,977,372
2025-10-24	13.830	14.200	13.800	14.010	14.010	3,392,617
2025-10-23	13.660	13.920	13.500	13.910	13.910	2,277,340
2025-10-22	13.630	13.740	13.560	13.690	13.690	1,296,844

← NewerPage 4 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.