Hengdian Group Tospo Lighting Co., Ltd. (603303.SS)

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

13.55

-0.27

(-1.95%)

At close: 03:00PM CST

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	13.95	13.95	13.50	13.55	13.55	1,167,768
07 May 2024	13.91	14.14	13.76	13.82	13.82	1,318,340
06 May 2024	13.67	14.05	13.58	13.92	13.92	3,516,473
30 Apr 2024	13.52	13.78	13.40	13.64	13.64	2,322,315
29 Apr 2024	13.54	13.73	13.34	13.50	13.50	3,046,388
26 Apr 2024	13.69	13.73	13.56	13.61	13.61	1,838,608
25 Apr 2024	13.48	13.88	13.43	13.58	13.58	2,566,372
24 Apr 2024	13.40	13.60	13.28	13.59	13.59	2,194,488
23 Apr 2024	13.47	13.66	13.34	13.43	13.43	3,440,306
22 Apr 2024	12.90	13.72	12.71	13.55	13.55	5,251,861
19 Apr 2024	12.60	13.10	12.51	13.03	13.03	3,052,200
18 Apr 2024	12.28	12.81	12.00	12.67	12.67	3,498,524
17 Apr 2024	11.85	12.30	11.83	12.29	12.29	2,873,805
16 Apr 2024	12.17	12.18	11.55	11.58	11.58	2,469,050
15 Apr 2024	12.50	12.59	11.90	12.15	12.15	2,207,388
12 Apr 2024	12.30	12.54	12.30	12.33	12.33	1,184,842
11 Apr 2024	12.31	12.60	12.24	12.37	12.37	1,245,982
10 Apr 2024	12.65	12.73	12.25	12.50	12.50	2,007,762
09 Apr 2024	12.60	12.73	12.54	12.61	12.61	1,593,380
08 Apr 2024	12.97	13.08	12.61	12.62	12.62	1,893,296
03 Apr 2024	13.02	13.24	12.81	13.05	13.05	2,153,020
02 Apr 2024	13.02	13.26	12.85	13.03	13.03	2,945,306
01 Apr 2024	13.02	13.32	12.90	13.12	13.12	4,157,224
29 Mar 2024	12.78	13.29	12.65	13.09	13.09	2,203,716
28 Mar 2024	12.29	12.95	12.29	12.60	12.60	2,961,884
27 Mar 2024	12.60	12.93	12.30	12.30	12.30	4,131,232
26 Mar 2024	12.83	12.98	12.35	12.58	12.58	8,806,053
25 Mar 2024	12.36	13.33	12.24	12.82	12.82	13,448,961
22 Mar 2024	12.13	12.30	11.90	12.12	12.12	2,105,756
21 Mar 2024	12.32	12.54	12.19	12.26	12.26	2,283,148
20 Mar 2024	11.86	12.61	11.80	12.36	12.36	6,115,038
19 Mar 2024	11.34	12.50	11.22	12.09	12.09	7,056,906
18 Mar 2024	11.18	11.37	11.11	11.37	11.37	2,805,460
15 Mar 2024	11.13	11.15	10.96	11.14	11.14	1,614,096
14 Mar 2024	11.25	11.33	11.00	11.14	11.14	1,924,020
13 Mar 2024	11.26	11.36	11.02	11.26	11.26	2,570,688
12 Mar 2024	11.13	11.30	10.95	11.24	11.24	1,779,418
11 Mar 2024	10.97	11.15	10.93	11.13	11.13	1,915,100
08 Mar 2024	10.90	11.03	10.82	10.99	10.99	2,034,240
07 Mar 2024	11.41	11.49	10.87	10.94	10.94	4,549,988
06 Mar 2024	11.17	11.49	11.07	11.40	11.40	1,762,397
05 Mar 2024	11.30	11.50	11.10	11.17	11.17	1,413,000
04 Mar 2024	11.35	11.50	11.01	11.35	11.35	1,965,889
01 Mar 2024	11.34	11.37	11.11	11.17	11.17	2,190,800
29 Feb 2024	10.74	11.52	10.69	11.29	11.29	2,647,547
28 Feb 2024	11.48	11.94	10.79	10.79	10.79	3,450,200
27 Feb 2024	11.48	11.55	11.21	11.55	11.55	1,841,846
26 Feb 2024	11.32	11.58	11.24	11.40	11.40	1,744,900
23 Feb 2024	10.94	11.33	10.85	11.30	11.30	1,943,469
22 Feb 2024	10.93	11.16	10.80	10.94	10.94	1,916,368
21 Feb 2024	10.86	11.42	10.70	11.05	11.05	2,170,173
20 Feb 2024	11.00	11.21	10.75	10.86	10.86	2,932,200
19 Feb 2024	10.07	11.13	10.00	11.10	11.10	5,319,092
08 Feb 2024	9.20	10.12	9.02	10.12	10.12	4,207,374
07 Feb 2024	9.47	9.63	8.93	9.20	9.20	5,431,537
06 Feb 2024	8.50	9.82	8.33	9.56	9.56	4,814,514
05 Feb 2024	9.59	9.59	8.63	9.03	9.03	5,944,134
02 Feb 2024	10.29	10.35	9.20	9.59	9.59	3,670,687
01 Feb 2024	10.19	10.47	10.08	10.10	10.10	2,936,752
31 Jan 2024	11.06	11.16	10.30	10.38	10.38	2,974,760
30 Jan 2024	11.29	11.54	11.14	11.17	11.17	1,465,000
29 Jan 2024	11.94	11.94	11.45	11.45	11.45	1,346,146
26 Jan 2024	11.59	11.94	11.50	11.79	11.79	1,378,400
25 Jan 2024	11.23	11.77	11.23	11.75	11.75	2,500,884
24 Jan 2024	11.18	11.41	10.87	11.32	11.32	1,897,400
23 Jan 2024	11.12	11.39	10.89	11.22	11.22	2,721,326
22 Jan 2024	12.30	12.30	11.24	11.24	11.24	2,428,049
19 Jan 2024	12.42	12.42	12.08	12.09	12.09	1,238,620
18 Jan 2024	12.49	12.65	11.99	12.38	12.38	2,390,592
17 Jan 2024	12.85	12.91	12.62	12.65	12.65	1,510,100
16 Jan 2024	12.92	13.03	12.72	12.90	12.90	1,332,993
15 Jan 2024	12.87	13.08	12.76	12.90	12.90	1,246,101
12 Jan 2024	12.83	13.09	12.76	12.91	12.91	1,185,540
11 Jan 2024	12.62	12.89	12.55	12.85	12.85	1,303,800
10 Jan 2024	12.73	12.85	12.43	12.65	12.65	1,574,512
09 Jan 2024	12.63	12.95	12.46	12.73	12.73	2,659,520
08 Jan 2024	12.71	12.82	12.56	12.58	12.58	1,657,900
05 Jan 2024	12.95	13.08	12.68	12.74	12.74	1,419,480
04 Jan 2024	12.89	12.99	12.77	12.95	12.95	1,674,320
03 Jan 2024	12.69	12.90	12.66	12.88	12.88	2,235,440
02 Jan 2024	12.92	12.92	12.66	12.69	12.69	1,903,500
29 Dec 2023	12.58	12.98	12.42	12.85	12.85	2,083,628
28 Dec 2023	12.31	12.61	12.23	12.50	12.50	1,634,172
27 Dec 2023	12.18	12.39	12.10	12.38	12.38	1,234,900
26 Dec 2023	12.23	12.42	12.14	12.24	12.24	1,264,533
25 Dec 2023	12.44	12.50	12.18	12.25	12.25	1,069,000
22 Dec 2023	12.60	12.62	12.36	12.44	12.44	1,594,103
21 Dec 2023	12.20	12.60	12.12	12.58	12.58	1,701,140
20 Dec 2023	12.34	12.50	12.25	12.27	12.27	1,228,662
19 Dec 2023	12.27	12.43	12.17	12.41	12.41	1,287,093
18 Dec 2023	12.42	12.91	12.17	12.24	12.24	1,781,366
15 Dec 2023	12.47	12.64	12.37	12.43	12.43	1,781,134
14 Dec 2023	12.49	12.63	12.35	12.45	12.45	1,519,426
13 Dec 2023	12.52	12.55	12.20	12.43	12.43	1,646,100
12 Dec 2023	12.54	12.60	12.38	12.53	12.53	1,367,900
11 Dec 2023	12.37	12.64	12.30	12.60	12.60	2,051,348
08 Dec 2023	12.73	12.83	12.57	12.57	12.57	1,362,542
07 Dec 2023	12.75	12.79	12.56	12.73	12.73	1,682,668
06 Dec 2023	12.81	12.95	12.72	12.75	12.75	1,351,898
05 Dec 2023	13.12	13.15	12.81	12.81	12.81	1,481,840
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,782.89-17.89(-0.15%)

NZD/USD0.5997-0.0009(-0.15%)

ALL ORDS8,076.70+11.20(+0.14%)

OIL77.94-0.44(-0.56%)

GOLD2,318.70-5.50(-0.24%)

Hengdian Group Tospo Lighting Co., Ltd. (603303.SS)

NZX 50
11,782.89
-17.89(-0.15%)

NZD/USD
0.5997
-0.0009(-0.15%)

ALL ORDS
8,076.70
+11.20(+0.14%)

OIL
77.94
-0.44(-0.56%)

GOLD
2,318.70
-5.50(-0.24%)