Hengdian Group Tospo Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.200	13.350	13.030	13.300	13.300	2,018,432
2023-10-31	13.300	13.320	13.000	13.230	13.230	2,458,280
2023-10-30	13.410	13.680	13.210	13.270	13.270	2,954,940
2023-10-27	13.260	13.670	13.250	13.520	13.520	2,226,364
2023-10-26	13.130	13.440	12.900	13.440	13.440	2,204,752
2023-10-25	13.420	13.590	13.220	13.220	13.220	1,773,376
2023-10-24	13.240	13.480	13.000	13.430	13.430	2,319,300
2023-10-23	13.630	13.840	13.090	13.160	13.160	2,917,905
2023-10-20	13.580	14.100	13.380	13.440	13.440	3,262,228
2023-10-19	13.360	13.680	13.300	13.410	13.410	1,582,996
2023-10-18	13.650	13.730	13.300	13.300	13.300	1,753,200
2023-10-17	13.800	13.800	13.570	13.680	13.680	1,696,500
2023-10-16	13.710	13.880	13.570	13.700	13.700	2,110,200
2023-10-13	13.880	13.880	13.520	13.620	13.620	1,951,324
2023-10-12	13.880	14.010	13.560	13.910	13.910	1,866,622
2023-10-11	13.650	13.890	13.560	13.710	13.710	1,933,372
2023-10-10	13.700	13.700	13.430	13.630	13.630	1,328,440
2023-10-09	13.520	13.860	13.500	13.530	13.530	1,367,700
2023-09-28	13.540	13.740	13.380	13.710	13.710	1,564,793
2023-09-27	13.480	13.620	13.430	13.450	13.450	1,078,493
2023-09-26	13.660	13.760	13.520	13.530	13.530	716,900
2023-09-25	13.840	13.840	13.630	13.730	13.730	1,130,500
2023-09-22	13.440	13.820	13.440	13.810	13.810	1,452,833
2023-09-21	13.650	13.720	13.430	13.480	13.480	1,086,999
2023-09-20	13.700	13.940	13.560	13.720	13.720	1,510,892
2023-09-19	13.800	13.860	13.580	13.650	13.650	1,075,840
2023-09-18	13.760	13.900	13.620	13.780	13.780	1,193,464
2023-09-15	13.700	13.920	13.620	13.770	13.770	1,091,052
2023-09-14	13.980	14.010	13.690	13.860	13.860	1,393,276
2023-09-13	14.140	14.160	13.860	13.980	13.980	1,595,492
2023-09-12	14.180	14.260	14.080	14.120	14.120	1,219,100
2023-09-11	13.900	14.230	13.820	14.140	14.140	1,869,440
2023-09-08	13.940	13.990	13.770	13.910	13.910	1,038,700
2023-09-07	14.070	14.070	13.810	13.830	13.830	1,114,300
2023-09-06	13.860	14.030	13.700	13.980	13.980	1,404,480
2023-09-05	13.650	13.870	13.470	13.830	13.830	1,814,040
2023-09-04	13.650	13.660	13.400	13.650	13.650	1,454,700
2023-09-01	13.600	13.680	13.390	13.650	13.650	1,604,936
2023-08-31	13.400	13.590	13.300	13.470	13.470	2,062,164
2023-08-30	13.180	13.450	13.120	13.350	13.350	1,344,308
2023-08-29	12.430	13.120	12.380	13.110	13.110	2,187,324
2023-08-28	12.890	12.890	12.370	12.430	12.430	1,413,100
2023-08-25	12.630	12.630	12.210	12.250	12.250	1,339,500
2023-08-24	12.720	12.750	12.390	12.600	12.600	1,091,700
2023-08-23	12.760	12.810	12.570	12.650	12.650	980,800
2023-08-22	12.850	12.920	12.470	12.750	12.750	1,628,406
2023-08-21	13.060	13.060	12.700	12.800	12.800	1,513,588
2023-08-18	12.810	13.060	12.810	12.840	12.840	1,115,466
2023-08-17	12.690	12.860	12.520	12.810	12.810	925,900
2023-08-16	12.750	12.800	12.630	12.630	12.630	732,600
2023-08-15	12.970	13.000	12.680	12.740	12.740	1,021,900
2023-08-14	12.900	13.060	12.690	12.920	12.920	1,436,100
2023-08-11	13.090	13.210	12.910	12.910	12.910	1,154,100
2023-08-10	12.960	13.180	12.950	13.090	13.090	1,541,200
2023-08-09	13.020	13.110	12.940	13.020	13.020	1,202,180
2023-08-08	13.160	13.270	12.940	12.980	12.980	1,884,186
2023-08-07	13.300	13.520	13.050	13.140	13.140	1,991,600
2023-08-04	13.570	13.730	13.370	13.450	13.450	1,879,040
2023-08-03	13.930	13.940	13.410	13.470	13.470	2,259,156
2023-08-02	14.170	14.270	13.800	13.900	13.900	1,673,700

← NewerPage 13 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.