Hengdian Group Tospo Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.910	11.030	10.760	11.010	11.010	2,237,540
2024-10-23	10.970	11.010	10.800	10.900	10.900	3,105,280
2024-10-22	10.800	11.000	10.660	10.980	10.980	4,146,996
2024-10-21	11.110	11.110	10.540	10.860	10.860	6,964,583
2024-10-18	11.030	11.270	11.000	11.110	11.110	2,250,374
2024-10-17	11.200	11.310	11.030	11.030	11.030	1,446,544
2024-10-16	11.100	11.280	11.000	11.110	11.110	1,185,412
2024-10-15	11.480	11.590	11.110	11.160	11.160	2,114,262
2024-10-14	11.220	11.650	11.030	11.530	11.530	1,870,400
2024-10-11	11.680	11.680	11.070	11.180	11.180	2,671,000
2024-10-10	11.780	11.960	11.390	11.680	11.680	3,291,740
2024-10-09	12.480	12.550	11.540	11.610	11.610	4,897,362
2024-10-08	13.450	13.450	12.020	12.520	12.520	4,930,601
2024-09-30	11.700	12.330	11.450	12.230	12.230	4,437,599
2024-09-27	11.040	11.320	11.040	11.290	11.290	1,177,256
2024-09-26	10.450	10.990	10.450	10.930	10.930	1,513,462
2024-09-25	10.510	10.770	10.440	10.450	10.450	1,303,400
2024-09-24	9.970	10.400	9.970	10.400	10.400	1,029,060
2024-09-23	9.940	10.050	9.850	9.930	9.930	1,195,000
2024-09-20	10.100	10.130	9.920	10.000	10.000	656,200
2024-09-19	10.060	10.200	9.900	10.080	10.080	1,400,499
2024-09-18	10.030	10.050	9.770	9.960	9.960	886,940
2024-09-13	10.150	10.180	9.960	9.980	9.980	738,840
2024-09-12	10.200	10.320	10.120	10.120	10.120	810,082
2024-09-11	10.060	10.400	10.060	10.290	10.290	758,312
2024-09-10	10.220	10.300	10.050	10.280	10.280	902,300
2024-09-09	10.250	10.450	10.100	10.220	10.220	1,282,300
2024-09-06	10.550	10.550	10.230	10.250	10.250	702,400
2024-09-05	10.620	10.640	10.420	10.500	10.500	638,428
2024-09-04	10.500	10.630	10.310	10.470	10.470	971,100
2024-09-03	10.220	10.500	10.220	10.490	10.490	1,106,000
2024-09-02	10.470	10.650	10.250	10.300	10.300	1,014,600
2024-08-30	10.450	10.680	10.280	10.520	10.520	1,353,212
2024-08-29	10.100	10.420	10.090	10.400	10.400	1,193,565
2024-08-28	10.060	10.300	10.060	10.170	10.170	1,512,096
2024-08-27	10.350	10.450	10.140	10.210	10.210	1,959,900
2024-08-26	10.610	10.650	10.350	10.450	10.450	2,001,145
2024-08-23	10.720	10.790	10.500	10.560	10.560	1,472,255
2024-08-22	10.950	10.980	10.510	10.720	10.720	1,652,425
2024-08-21	11.060	11.300	10.900	10.950	10.950	1,496,900
2024-08-20	11.690	11.830	11.090	11.180	11.180	1,672,400
2024-08-19	11.890	11.990	11.710	11.760	11.760	1,260,704
2024-08-16	12.410	12.410	11.730	11.830	11.830	3,133,789
2024-08-15	12.430	12.570	12.270	12.350	12.350	1,748,000
2024-08-14	12.300	12.580	12.300	12.420	12.420	1,201,500
2024-08-13	12.270	12.530	12.120	12.510	12.510	1,572,400
2024-08-12	12.200	12.520	12.120	12.330	12.330	1,477,259
2024-08-09	12.130	12.350	12.130	12.170	12.170	1,280,675
2024-08-08	12.100	12.200	11.920	12.120	12.120	817,300
2024-08-07	11.820	12.210	11.710	12.080	12.080	1,553,500
2024-08-06	11.600	11.850	11.600	11.820	11.820	938,400
2024-08-05	11.760	11.880	11.600	11.610	11.610	930,200
2024-08-02	11.780	12.070	11.680	11.760	11.760	1,765,400
2024-08-01	11.690	11.810	11.510	11.760	11.760	1,083,340
2024-07-31	11.210	11.730	11.100	11.670	11.670	884,940
2024-07-30	11.130	11.260	11.060	11.210	11.210	497,200
2024-07-29	11.200	11.250	11.110	11.210	11.210	581,600
2024-07-26	10.990	11.240	10.920	11.200	11.200	650,148
2024-07-25	10.800	11.150	10.740	10.990	10.990	775,100
2024-07-24	11.090	11.120	10.780	10.920	10.920	930,200

← NewerPage 9 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.