Hengdian Group Tospo Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.440	12.550	12.350	12.490	12.490	2,097,468
2025-07-24	12.430	12.500	12.330	12.410	12.410	1,542,171
2025-07-23	12.400	12.550	12.380	12.410	12.410	1,326,820
2025-07-22	12.420	12.500	12.240	12.380	12.380	1,749,260
2025-07-21	12.430	12.550	12.400	12.470	12.470	2,278,300
2025-07-18	12.390	12.490	12.340	12.410	12.410	890,300
2025-07-17	12.430	12.480	12.340	12.420	12.420	987,340
2025-07-16	12.370	12.660	12.300	12.420	12.420	1,344,520
2025-07-15	12.500	12.570	12.250	12.350	12.350	1,312,200
2025-07-14	12.380	12.580	12.300	12.550	12.550	1,931,320
2025-07-11	12.380	12.450	12.280	12.380	12.380	1,114,388
2025-07-10	12.360	12.440	12.280	12.410	12.410	1,201,952
2025-07-09	12.350	12.440	12.230	12.370	12.370	1,484,898
2025-07-08	12.380	12.450	12.230	12.300	12.300	1,762,620
2025-07-07	11.920	12.610	11.920	12.320	12.320	4,124,220
2025-07-04	12.080	12.140	11.920	11.970	11.970	875,540
2025-07-03	12.120	12.180	11.970	12.090	12.090	1,336,880
2025-07-02	12.250	12.370	12.090	12.150	12.150	1,507,804
2025-07-01	12.070	12.200	11.890	12.180	12.180	1,491,856
2025-06-30	12.120	12.180	12.000	12.070	12.070	749,004
2025-06-27	12.070	12.140	12.000	12.000	12.000	896,340
2025-06-26	12.020	12.110	11.930	12.050	12.050	1,160,500
2025-06-25	12.030	12.320	11.960	12.070	12.070	1,096,004
2025-06-24	11.930	12.120	11.880	12.110	12.110	1,508,152
2025-06-23	11.800	11.880	11.520	11.880	11.880	1,026,904
2025-06-20	11.550	11.690	11.550	11.610	11.610	509,500
2025-06-19	11.780	11.820	11.530	11.580	11.580	1,026,400
2025-06-18	11.810	11.850	11.710	11.820	11.820	946,040
2025-06-17	12.080	12.200	11.770	11.850	11.850	1,224,504
2025-06-16	11.790	11.860	11.700	11.770	11.770	1,005,704
2025-06-13	11.870	12.130	11.670	11.740	11.740	1,432,200
2025-06-12	11.900	11.970	11.780	11.780	11.780	1,015,700
2025-06-11	11.900	11.970	11.860	11.920	11.920	731,472
2025-06-10	11.990	12.020	11.760	11.860	11.860	942,000
2025-06-09	11.960	12.090	11.910	11.980	11.980	1,053,060
2025-06-06	11.920	12.050	11.490	12.020	12.020	1,110,610
2025-06-05	11.900	11.920	11.800	11.900	11.900	776,040
2025-06-04	11.810	11.950	11.740	11.850	11.850	856,040
2025-06-03	11.930	11.930	11.690	11.770	11.770	1,002,800
2025-05-30	11.850	11.980	11.770	11.940	11.940	1,057,900
2025-05-29	11.840	12.020	11.800	11.930	11.930	1,446,026
2025-05-28	11.740	11.840	11.660	11.780	11.780	1,077,464
2025-05-27	11.910	11.970	11.640	11.760	11.760	1,816,100
2025-05-26	12.350	12.650	12.350	12.530	12.530	2,372,320
2025-05-23	12.470	12.540	12.330	12.340	12.340	1,102,800
2025-05-22	12.620	12.620	12.300	12.420	12.420	1,189,600
2025-05-21	12.710	12.900	12.510	12.560	12.560	1,864,541
2025-05-20	13.000	13.100	12.400	12.680	12.680	2,191,148
2025-05-19	12.250	12.380	12.150	12.380	12.380	1,294,640
2025-05-16	12.220	12.260	12.130	12.240	12.240	1,386,400
2025-05-15	12.240	12.270	12.100	12.160	12.160	1,077,560
2025-05-14	12.150	12.270	12.100	12.190	12.190	1,006,300
2025-05-13	12.250	12.300	12.110	12.210	12.210	1,337,100
2025-05-12	12.180	12.340	12.090	12.150	12.150	1,817,100
2025-05-09	12.200	12.270	12.090	12.100	12.100	1,474,600
2025-05-08	12.090	12.240	12.010	12.230	12.230	1,611,552
2025-05-07	12.660	12.660	11.990	12.040	12.040	2,150,004
2025-05-06	11.890	12.060	11.820	12.000	12.000	1,776,280
2025-04-30	11.700	11.960	11.700	11.860	11.860	1,155,200
2025-04-29	11.550	11.790	11.460	11.700	11.700	1,448,200

← NewerPage 6 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.