Hengdian Group Tospo Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.570	13.670	13.540	13.640	13.640	1,230,672
2025-10-20	13.440	13.610	13.300	13.570	13.570	1,867,144
2025-10-17	13.410	13.580	13.250	13.380	13.380	1,864,783
2025-10-16	13.310	13.530	13.120	13.430	13.430	2,208,409
2025-10-15	13.300	13.430	13.200	13.430	13.430	1,280,852
2025-10-14	13.500	13.500	13.190	13.240	13.240	1,744,008
2025-10-13	13.060	13.450	12.880	13.420	13.420	1,886,564
2025-10-10	13.430	13.550	13.220	13.530	13.530	1,808,992
2025-10-09	13.700	13.710	13.410	13.470	13.470	1,989,277
2025-09-30	13.380	13.510	13.220	13.510	13.510	2,087,316
2025-09-29	13.220	13.330	13.020	13.300	13.300	1,566,352
2025-09-26	13.150	13.460	13.100	13.190	13.190	1,339,574
2025-09-25	13.590	13.590	13.180	13.190	13.190	1,314,373
2025-09-24	13.320	13.470	13.160	13.460	13.460	1,640,272
2025-09-23	13.600	13.700	13.110	13.310	13.310	2,526,100
2025-09-22	14.300	14.330	14.100	14.290	14.290	2,364,520
2025-09-19	14.100	14.330	14.100	14.310	14.310	1,409,740
2025-09-18	14.380	14.650	14.140	14.230	14.230	3,054,120
2025-09-17	14.380	14.800	14.260	14.490	14.490	2,955,000
2025-09-16	14.290	14.320	14.230	14.310	14.310	1,421,444
2025-09-15	14.450	14.490	14.260	14.290	14.290	1,555,404
2025-09-12	14.520	14.590	14.390	14.460	14.460	1,682,360
2025-09-11	14.560	14.670	14.200	14.510	14.510	3,520,340
2025-09-10	14.180	14.910	14.180	14.730	14.730	5,527,430
2025-09-09	14.340	14.490	14.160	14.230	14.230	1,870,518
2025-09-08	14.300	14.500	14.280	14.400	14.400	2,269,662
2025-09-05	14.150	14.300	14.110	14.300	14.300	1,905,124
2025-09-04	14.220	14.300	14.010	14.150	14.150	2,896,852
2025-09-03	14.380	14.440	14.180	14.220	14.220	2,429,372
2025-09-02	14.580	14.600	14.070	14.310	14.310	4,906,128
2025-09-01	15.140	15.230	14.440	14.580	14.580	7,479,865
2025-08-29	15.800	15.880	15.010	15.130	15.130	8,567,356
2025-08-28	16.100	16.160	15.200	15.900	15.900	17,418,162
2025-08-27	15.510	15.650	14.910	14.990	14.990	5,618,098
2025-08-26	15.440	16.310	15.120	15.540	15.540	9,141,150
2025-08-25	16.690	16.750	15.010	15.590	15.590	12,628,928
2025-08-22	15.530	16.940	15.420	16.680	16.680	8,512,921
2025-08-21	15.180	15.680	15.120	15.520	15.520	4,424,204
2025-08-20	14.890	15.760	14.740	15.180	15.180	4,053,152
2025-08-19	14.600	15.000	14.500	14.900	14.900	4,142,480
2025-08-18	14.780	14.800	14.350	14.550	14.550	3,911,140
2025-08-15	13.870	14.780	13.730	14.560	14.560	5,574,090
2025-08-14	13.940	14.040	13.690	13.880	13.880	2,203,700
2025-08-13	13.950	14.160	13.860	13.970	13.970	3,080,462
2025-08-12	13.670	14.400	13.670	13.980	13.980	5,727,823
2025-08-11	12.900	13.790	12.820	13.670	13.670	6,337,096
2025-08-08	13.150	13.150	12.830	12.900	12.900	1,719,000
2025-08-07	12.960	13.010	12.850	13.000	13.000	1,726,548
2025-08-06	13.020	13.150	12.740	12.900	12.900	3,287,143
2025-08-05	12.990	13.070	12.810	12.940	12.940	3,480,084
2025-08-04	12.610	13.180	12.100	12.990	12.990	6,929,288
2025-08-01	12.250	12.590	12.110	12.550	12.550	2,245,840
2025-07-31	12.380	12.440	12.030	12.200	12.200	2,340,700
2025-07-30	12.540	12.540	12.300	12.410	12.410	1,721,260
2025-07-29	12.650	12.770	12.380	12.480	12.480	2,133,780
2025-07-28	12.500	12.660	12.470	12.650	12.650	2,144,944
2025-07-25	12.440	12.550	12.350	12.490	12.490	2,097,468
2025-07-24	12.430	12.500	12.330	12.410	12.410	1,542,171
2025-07-23	12.400	12.550	12.380	12.410	12.410	1,326,820
2025-07-22	12.420	12.500	12.240	12.380	12.380	1,749,260

← NewerPage 5 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.