Hengdian Group Tospo Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.520	11.640	11.480	11.570	11.570	1,640,220
2025-04-21	11.470	11.580	11.380	11.570	11.570	2,744,967
2025-04-18	11.540	11.610	11.420	11.570	11.570	941,400
2025-04-17	11.400	11.640	11.400	11.530	11.530	1,035,640
2025-04-16	11.540	11.700	11.380	11.480	11.480	1,891,785
2025-04-15	11.460	11.660	11.370	11.650	11.650	1,564,530
2025-04-14	11.700	11.700	11.490	11.520	11.520	1,719,400
2025-04-11	11.370	11.600	11.370	11.540	11.540	1,232,696
2025-04-10	11.260	11.630	11.190	11.500	11.500	2,792,012
2025-04-09	11.100	11.240	10.710	11.090	11.090	3,975,652
2025-04-08	11.410	11.600	11.090	11.250	11.250	2,518,460
2025-04-07	11.890	12.200	11.410	11.410	11.410	2,887,120
2025-04-03	13.020	13.080	12.530	12.680	12.680	2,539,200
2025-04-02	12.900	13.180	12.850	13.150	13.150	2,344,828
2025-04-01	12.870	13.170	12.800	12.880	12.880	2,556,044
2025-03-31	12.700	12.870	12.550	12.870	12.870	1,700,064
2025-03-28	12.760	12.840	12.680	12.750	12.750	1,116,908
2025-03-27	12.780	12.940	12.720	12.830	12.830	1,465,340
2025-03-26	12.670	12.930	12.610	12.830	12.830	1,468,360
2025-03-25	12.660	12.770	12.430	12.720	12.720	1,781,920
2025-03-24	12.720	12.780	12.450	12.640	12.640	1,821,940
2025-03-21	12.830	12.880	12.610	12.680	12.680	1,649,900
2025-03-20	13.080	13.080	12.760	12.770	12.770	2,250,020
2025-03-19	13.010	13.110	12.920	13.040	13.040	1,972,800
2025-03-18	13.150	13.150	12.950	13.080	13.080	1,992,100
2025-03-17	13.050	13.190	12.970	13.100	13.100	2,761,472
2025-03-14	12.750	13.080	12.650	13.040	13.040	2,364,364
2025-03-13	13.000	13.000	12.650	12.740	12.740	2,051,508
2025-03-12	12.970	13.090	12.920	12.980	12.980	2,454,564
2025-03-11	12.850	13.210	12.820	13.030	13.030	4,278,556
2025-03-10	12.740	13.000	12.620	12.880	12.880	6,208,834
2025-03-07	12.480	12.480	12.150	12.290	12.290	3,653,600
2025-03-06	12.690	12.990	12.360	12.480	12.480	6,967,139
2025-03-05	12.310	12.880	12.160	12.690	12.690	5,583,764
2025-03-04	11.790	12.340	11.790	12.310	12.310	3,136,833
2025-03-03	11.830	12.000	11.740	11.830	11.830	1,615,219
2025-02-28	11.940	12.000	11.760	11.780	11.780	1,525,696
2025-02-27	11.950	12.020	11.780	11.940	11.940	1,402,224
2025-02-26	11.800	12.000	11.790	11.950	11.950	1,589,564
2025-02-25	11.880	11.930	11.740	11.800	11.800	1,192,120
2025-02-24	12.150	12.180	11.900	11.960	11.960	1,440,640
2025-02-21	12.040	12.200	11.930	12.160	12.160	2,335,800
2025-02-20	11.910	12.150	11.910	12.020	12.020	2,060,580
2025-02-19	11.720	11.970	11.720	11.960	11.960	1,578,232
2025-02-18	11.750	12.000	11.710	11.780	11.780	1,755,400
2025-02-17	11.800	12.200	11.750	11.880	11.880	1,987,258
2025-02-14	11.670	11.790	11.620	11.700	11.700	1,191,740
2025-02-13	11.840	12.030	11.690	11.710	11.710	1,192,304
2025-02-12	11.890	11.970	11.790	11.860	11.860	731,812
2025-02-11	11.740	11.910	11.640	11.890	11.890	1,603,069
2025-02-10	11.710	11.760	11.610	11.740	11.740	818,340
2025-02-07	11.720	11.830	11.630	11.710	11.710	1,156,160
2025-02-06	11.390	11.720	11.390	11.720	11.720	1,218,107
2025-02-05	11.590	11.690	11.370	11.450	11.450	1,350,604
2025-01-27	11.490	11.730	11.450	11.590	11.590	1,223,800
2025-01-24	11.430	11.480	11.280	11.450	11.450	1,190,908
2025-01-23	11.460	11.630	11.320	11.450	11.450	1,306,110
2025-01-22	11.600	11.700	11.330	11.370	11.370	2,129,400
2025-01-21	11.950	12.250	11.550	11.680	11.680	5,213,924
2025-01-20	11.620	12.160	11.430	11.970	11.970	2,534,006

← NewerPage 7 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.