Tecnon Fujian Commercial Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.610	11.070	10.090	11.030	11.030	5,692,145
2026-10-22	11.120	11.120	10.690	10.690	10.690	3,513,100
2026-10-21	11.150	11.200	10.900	11.040	11.040	3,683,500
2026-10-20	10.690	11.320	10.640	10.950	10.950	5,185,100
2026-10-19	10.810	10.850	10.390	10.720	10.720	3,873,545
2026-10-16	11.180	11.180	10.730	10.890	10.890	3,838,200
2026-10-15	10.950	11.160	10.860	10.880	10.880	3,477,465
2026-10-14	11.830	11.830	11.240	11.260	11.260	3,623,600
2026-10-13	11.300	11.770	10.810	11.740	11.740	5,771,834
2026-10-12	11.420	11.530	11.180	11.330	11.330	3,390,200
2026-10-09	11.490	11.690	10.920	11.500	11.500	6,207,600
2026-10-08	11.970	12.180	11.510	11.590	11.590	4,473,500
2026-09-30	12.290	12.290	11.780	11.980	11.980	4,774,000
2026-09-29	12.250	12.350	12.090	12.180	12.180	3,071,842
2026-09-28	12.630	12.630	12.040	12.160	12.160	4,904,120
2026-09-24	12.960	13.030	12.610	12.680	12.680	5,748,300
2026-09-23	12.510	13.290	12.430	13.050	13.050	11,523,300
2026-09-22	12.620	12.770	12.470	12.560	12.560	5,039,400
2026-09-21	12.280	12.620	12.250	12.610	12.610	6,120,902
2026-09-18	12.300	12.400	12.200	12.240	12.240	4,786,120
2026-09-17	12.420	12.460	12.060	12.150	12.150	5,576,300
2026-09-16	11.710	12.740	11.680	12.490	12.490	8,059,300
2026-09-15	12.050	12.140	11.750	11.760	11.760	4,504,650
2026-09-14	12.160	12.300	11.910	12.110	12.110	4,094,455
2026-09-11	12.410	12.480	11.910	12.300	12.300	6,899,100
2026-09-10	12.600	12.900	12.430	12.560	12.560	7,538,189
2026-09-09	12.680	12.990	12.520	12.610	12.610	10,833,933
2026-09-08	12.420	13.140	12.050	12.790	12.790	14,876,120
2026-09-07	11.760	12.600	11.680	12.490	12.476	12,439,610
2026-09-04	12.050	12.070	11.590	11.700	11.687	4,181,900
2026-09-03	12.020	12.130	11.810	11.890	11.877	3,975,570
2026-09-02	12.000	12.290	11.880	11.960	11.947	4,554,045
2026-09-01	12.140	12.210	11.940	11.980	11.967	5,102,370
2026-08-31	11.360	12.280	11.330	12.130	12.116	10,897,000
2026-08-28	11.550	11.780	11.450	11.500	11.487	4,519,370
2026-08-27	11.420	11.690	11.350	11.560	11.547	4,535,220
2026-08-26	11.600	11.650	11.240	11.350	11.337	4,670,200
2026-08-25	11.110	11.640	10.950	11.530	11.517	7,763,880
2026-08-24	11.790	11.790	11.450	11.630	11.617	4,477,100
2026-08-21	11.550	11.840	11.330	11.770	11.757	3,943,000
2026-08-20	11.700	11.880	11.470	11.610	11.597	4,784,400
2026-08-19	11.940	12.130	11.430	11.500	11.487	6,696,479
2026-08-18	12.290	12.560	12.010	12.150	12.136	7,333,480
2026-08-17	11.500	12.430	11.430	12.370	12.356	9,998,938
2026-08-14	11.400	11.830	11.370	11.560	11.547	4,651,970
2026-08-13	11.810	11.830	11.350	11.350	11.337	4,587,635
2026-08-12	11.560	11.710	11.560	11.690	11.677	3,242,400
2026-08-11	11.640	11.680	11.450	11.560	11.547	3,429,000
2026-08-10	11.550	11.680	11.290	11.640	11.627	4,579,500
2026-08-07	11.490	11.550	11.140	11.540	11.527	5,466,236
2026-08-06	11.240	11.450	11.160	11.430	11.417	5,348,700
2026-08-05	11.250	11.400	11.160	11.320	11.307	6,083,463
2026-08-04	11.030	11.240	10.920	11.200	11.187	5,762,000
2026-08-03	10.520	10.980	10.510	10.980	10.968	7,388,287
2026-07-31	10.580	10.780	10.510	10.590	10.578	8,817,938
2026-07-30	10.450	10.530	10.010	10.140	10.129	6,599,395
2026-07-29	10.260	10.450	10.080	10.430	10.418	6,236,342
2026-07-28	10.210	10.480	10.150	10.260	10.249	6,175,705
2026-07-27	10.070	10.380	10.000	10.380	10.368	5,888,220
2026-07-24	10.200	10.360	9.960	10.150	10.139	6,128,100

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0140 CNY
2026-06-22	0.0200 CNY
2025-11-10	0.0200 CNY
2025-06-20	0.0300 CNY
2024-09-19	0.0200 CNY
2024-05-29	0.0400 CNY
2022-04-26	0.3400 CNY
2020-05-29	0.1200 CNY
2019-05-31	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.