Hengdian Group Tospo Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.670	12.010	11.650	11.650	11.650	2,094,600
2025-01-16	11.530	11.900	11.530	11.780	11.780	2,151,220
2025-01-15	11.200	11.850	11.150	11.560	11.560	3,688,950
2025-01-14	10.990	11.370	10.980	11.240	11.240	5,773,914
2025-01-13	11.140	11.140	10.930	10.990	10.990	995,456
2025-01-10	11.230	11.370	11.140	11.240	11.240	1,292,740
2025-01-09	11.280	11.330	11.190	11.220	11.220	777,200
2025-01-08	11.290	11.430	11.050	11.330	11.330	1,046,808
2025-01-07	11.310	11.390	11.220	11.350	11.350	905,460
2025-01-06	11.330	11.510	11.110	11.320	11.320	1,213,012
2025-01-03	11.600	11.770	11.320	11.350	11.350	1,235,184
2025-01-02	11.660	11.980	11.480	11.610	11.610	1,692,894
2024-12-31	11.940	12.070	11.540	11.770	11.770	2,832,020
2024-12-30	12.280	12.320	11.960	12.000	12.000	1,596,828
2024-12-27	12.190	12.390	12.090	12.280	12.280	960,240
2024-12-26	12.020	12.350	11.980	12.180	12.180	1,592,093
2024-12-25	12.110	12.200	11.900	12.030	12.030	1,246,000
2024-12-24	12.110	12.410	12.090	12.220	12.220	971,040
2024-12-23	12.790	12.790	12.120	12.170	12.170	1,925,900
2024-12-20	12.800	12.800	12.340	12.440	12.440	1,094,300
2024-12-19	12.470	12.540	12.210	12.390	12.390	1,216,369
2024-12-18	12.450	12.680	12.420	12.530	12.530	1,445,896
2024-12-17	12.550	12.670	12.350	12.490	12.490	2,771,413
2024-12-16	12.820	12.910	12.560	12.650	12.650	2,148,916
2024-12-13	12.840	13.040	12.610	12.900	12.900	4,792,200
2024-12-12	12.800	12.980	12.690	12.900	12.900	2,341,460
2024-12-11	12.360	12.850	12.360	12.790	12.790	3,768,704
2024-12-10	12.560	12.760	12.060	12.490	12.490	6,890,256
2024-12-09	12.630	12.760	12.180	12.220	12.220	3,828,956
2024-12-06	12.610	12.950	12.490	12.690	12.690	3,433,314
2024-12-05	12.340	12.620	12.270	12.610	12.610	3,084,789
2024-12-04	12.500	12.690	12.190	12.270	12.270	2,956,680
2024-12-03	12.150	12.600	12.090	12.470	12.470	4,788,424
2024-12-02	12.030	12.240	11.860	12.180	12.180	2,793,265
2024-11-29	11.830	12.080	11.790	12.030	12.030	2,354,040
2024-11-28	12.000	12.080	11.800	11.850	11.850	1,682,700
2024-11-27	11.890	12.050	11.720	12.010	12.010	1,859,549
2024-11-26	12.180	12.260	11.740	11.920	11.920	3,201,416
2024-11-25	11.630	12.310	11.630	12.220	12.220	4,296,465
2024-11-22	11.900	11.950	11.580	11.630	11.630	3,195,115
2024-11-21	12.070	12.260	11.770	11.870	11.870	2,599,648
2024-11-20	11.700	12.090	11.680	12.070	12.070	2,173,821
2024-11-19	11.420	11.720	11.420	11.700	11.700	1,552,664
2024-11-18	11.700	12.060	11.360	11.440	11.440	2,353,380
2024-11-15	11.780	12.080	11.660	11.690	11.690	2,937,162
2024-11-14	12.310	12.350	11.840	11.850	11.850	4,138,156
2024-11-13	11.800	12.350	11.710	12.300	12.300	5,316,833
2024-11-12	11.600	12.100	11.530	11.800	11.800	4,962,684
2024-11-11	11.280	11.600	11.210	11.590	11.590	3,776,231
2024-11-08	11.480	11.530	11.300	11.330	11.330	2,406,000
2024-11-07	11.210	11.430	11.150	11.420	11.420	2,838,344
2024-11-06	11.270	11.410	11.130	11.220	11.220	2,756,588
2024-11-05	11.080	11.220	11.020	11.220	11.220	2,703,300
2024-11-04	10.920	11.050	10.890	11.040	11.040	1,976,875
2024-11-01	11.070	11.110	10.850	10.860	10.860	2,844,636
2024-10-31	11.080	11.200	11.020	11.110	11.110	1,835,400
2024-10-30	11.180	11.290	11.020	11.110	11.110	1,904,560
2024-10-29	11.490	11.500	11.130	11.210	11.210	2,676,718
2024-10-28	11.380	11.550	11.240	11.480	11.480	3,001,964
2024-10-25	11.020	11.330	10.960	11.320	11.320	3,624,005

← NewerPage 8 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.