Hengdian Group Tospo Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.630	27.480	26.460	27.180	27.180	1,709,140
2026-10-15	26.680	27.220	26.300	26.460	26.460	1,726,840
2026-10-14	27.570	27.890	26.750	27.110	27.110	1,494,104
2026-10-13	27.450	27.830	26.780	27.670	27.670	1,513,148
2026-10-12	28.480	28.670	27.030	27.740	27.740	2,379,900
2026-10-09	27.490	28.700	26.680	28.560	28.560	2,563,044
2026-10-08	27.700	28.570	27.520	27.780	27.731	2,630,600
2026-09-30	28.270	28.700	27.620	27.630	27.630	2,451,600
2026-09-29	27.630	28.380	27.400	28.090	28.090	2,803,004
2026-09-28	29.590	29.690	27.750	27.960	27.960	2,959,305
2026-09-24	29.300	30.000	28.610	29.330	29.330	2,979,191
2026-09-23	29.440	29.800	28.890	29.350	29.350	3,136,288
2026-09-22	28.720	29.660	28.520	29.500	29.500	4,333,612
2026-09-21	27.700	28.960	27.580	28.680	28.680	2,844,420
2026-09-18	27.280	28.000	27.110	27.790	27.790	3,224,124
2026-09-17	26.810	27.610	26.530	27.270	27.270	3,694,744
2026-09-16	26.430	26.700	25.020	26.600	26.600	3,687,994
2026-09-15	24.830	25.400	24.620	25.180	25.180	1,514,594
2026-09-14	24.030	25.150	23.640	24.830	24.830	1,757,394
2026-09-11	25.250	25.250	23.950	24.270	24.270	2,889,158
2026-09-10	25.850	25.990	24.850	25.450	25.450	4,476,118
2026-09-09	25.290	26.240	24.800	26.010	26.010	2,792,392
2026-09-08	24.600	25.350	24.130	25.080	25.080	2,345,000
2026-09-07	24.650	25.100	24.190	24.610	24.610	2,243,900
2026-09-04	26.190	26.190	24.450	24.770	24.770	2,801,340
2026-09-03	24.970	26.130	24.780	25.820	25.820	2,833,252
2026-09-02	25.050	25.220	24.500	24.880	24.880	1,694,280
2026-09-01	25.500	25.900	25.020	25.200	25.200	2,446,100
2026-08-31	24.160	25.700	24.000	25.420	25.420	3,126,500
2026-08-28	24.550	24.800	23.830	24.140	24.140	1,593,600
2026-08-27	22.920	24.950	22.710	24.440	24.440	3,068,148
2026-08-26	22.920	23.380	22.600	22.920	22.920	1,596,800
2026-08-25	23.580	23.580	22.340	22.930	22.930	3,113,800
2026-08-24	22.760	23.500	22.760	23.470	23.470	1,968,536
2026-08-21	23.180	23.480	21.850	22.970	22.970	4,176,020
2026-08-20	22.220	23.660	21.850	23.560	23.560	2,968,920
2026-08-19	23.580	23.580	21.880	22.060	22.060	2,494,900
2026-08-18	23.800	23.960	23.200	23.590	23.590	1,542,336
2026-08-17	23.010	23.710	22.810	23.710	23.710	1,952,016
2026-08-14	22.450	23.040	22.350	22.930	22.930	1,638,004
2026-08-13	22.940	23.610	22.380	22.450	22.450	2,462,900
2026-08-12	23.100	23.190	22.530	22.970	22.970	2,583,429
2026-08-11	22.000	23.150	21.810	22.960	22.960	3,739,044
2026-08-10	22.010	22.190	21.600	22.180	22.180	2,905,092
2026-08-07	20.430	22.300	20.160	21.730	21.730	5,061,910
2026-08-06	19.930	20.770	19.680	20.420	20.420	3,003,518
2026-08-05	19.490	20.130	19.210	19.930	19.930	2,735,628
2026-08-04	18.900	19.540	18.780	19.400	19.400	2,752,000
2026-08-03	19.000	19.470	18.730	18.740	18.740	3,109,800
2026-07-31	18.270	19.680	18.260	19.000	19.000	5,293,960
2026-07-30	18.920	19.660	17.820	18.230	18.230	3,870,321
2026-07-29	18.330	19.760	17.850	19.270	19.270	5,748,776
2026-07-28	19.370	19.580	18.510	18.610	18.610	4,273,638
2026-07-27	18.590	19.470	18.480	19.300	19.300	6,092,180
2026-07-24	18.470	18.820	18.000	18.500	18.500	3,714,012
2026-07-23	18.090	19.200	18.090	18.570	18.570	5,344,890
2026-07-22	18.070	19.210	17.900	18.090	18.090	6,376,484
2026-07-21	20.100	20.280	18.540	18.540	18.540	12,502,940
2026-07-20	20.450	20.840	18.430	20.600	20.600	3,568,300
2026-07-17	21.490	21.490	19.740	20.480	20.480	4,535,804

Page 1 of 21 · 1,214 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.