Tecnon Fujian Commercial Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.330	9.560	9.230	9.500	9.421	4,297,245
2024-07-26	9.170	9.410	9.170	9.330	9.253	3,219,900
2024-07-25	9.190	9.330	8.900	9.200	9.124	5,060,970
2024-07-24	9.380	9.610	9.190	9.210	9.134	4,719,200
2024-07-23	9.650	9.780	9.460	9.480	9.401	5,426,700
2024-07-22	9.590	9.690	9.480	9.640	9.560	6,376,770
2024-07-19	9.160	9.740	9.040	9.610	9.530	8,202,980
2024-07-18	9.430	9.430	8.970	9.160	9.084	6,538,290
2024-07-17	9.860	9.930	9.420	9.460	9.382	6,288,230
2024-07-16	9.810	9.960	9.630	9.860	9.778	5,425,500
2024-07-15	10.070	10.150	9.720	9.770	9.689	5,497,000
2024-07-12	10.060	10.160	9.990	10.070	9.987	4,917,000
2024-07-11	10.000	10.250	9.840	10.160	10.076	7,893,140
2024-07-10	9.790	9.930	9.680	9.730	9.649	6,921,910
2024-07-09	9.280	9.850	9.210	9.850	9.768	11,275,560
2024-07-08	9.620	9.660	9.270	9.310	9.233	7,117,600
2024-07-05	9.650	9.740	9.370	9.550	9.471	7,463,800
2024-07-04	10.300	10.360	9.640	9.690	9.610	11,779,170
2024-07-03	10.400	10.460	10.080	10.300	10.215	8,719,960
2024-07-02	10.480	10.580	10.320	10.390	10.304	7,147,300
2024-07-01	10.850	10.970	10.150	10.530	10.443	11,470,800
2024-06-28	10.390	10.870	10.260	10.630	10.542	12,085,010
2024-06-27	10.820	11.120	10.470	10.550	10.463	16,405,789
2024-06-26	10.450	10.880	10.270	10.810	10.720	14,408,710
2024-06-25	10.330	10.600	10.160	10.430	10.344	13,862,370
2024-06-24	11.180	11.400	10.480	10.590	10.502	20,162,410
2024-06-21	11.190	11.360	10.650	11.180	11.087	23,928,721
2024-06-20	11.500	12.340	11.500	11.920	11.821	35,798,719
2024-06-19	11.700	12.630	11.530	11.600	11.504	29,592,090
2024-06-18	11.500	12.160	11.440	11.770	11.672	30,748,779
2024-06-17	10.860	11.810	10.740	11.750	11.653	29,697,109
2024-06-14	11.150	11.180	10.760	11.000	10.909	22,556,520
2024-06-13	10.980	11.880	10.810	11.430	11.335	35,853,961
2024-06-12	10.860	11.130	10.810	11.010	10.919	25,439,131
2024-06-11	10.320	11.230	9.860	11.110	11.018	34,538,398
2024-06-07	10.620	11.190	10.100	10.470	10.383	30,263,369
2024-06-06	11.600	12.170	10.540	10.780	10.691	38,623,871
2024-06-05	12.120	12.130	11.200	11.420	11.325	39,534,719
2024-06-04	11.720	13.200	11.680	12.500	12.396	62,692,301
2024-06-03	9.990	12.070	9.900	12.070	11.970	50,898,500
2024-05-31	9.400	10.400	9.350	10.060	9.977	14,304,540
2024-05-30	9.240	9.610	9.160	9.410	9.332	3,975,500
2024-05-29	9.240	9.520	9.240	9.300	9.223	3,318,720
2024-05-28	9.370	9.670	9.270	9.490	9.372	4,285,200
2024-05-27	9.410	9.510	9.120	9.470	9.352	3,497,170
2024-05-24	9.510	9.640	9.360	9.370	9.253	2,971,800
2024-05-23	9.790	9.830	9.500	9.580	9.461	2,921,500
2024-05-22	9.660	9.820	9.650	9.790	9.668	3,177,590
2024-05-21	9.680	9.840	9.570	9.700	9.579	2,847,670
2024-05-20	10.000	10.050	9.680	9.730	9.609	4,712,200
2024-05-17	9.630	9.920	9.490	9.920	9.796	4,242,000
2024-05-16	9.380	9.650	9.380	9.610	9.490	3,453,800
2024-05-15	9.460	9.590	9.340	9.370	9.253	2,756,470
2024-05-14	9.370	9.620	9.360	9.460	9.342	3,312,400
2024-05-13	9.650	9.720	9.280	9.330	9.214	3,712,000
2024-05-10	9.940	9.940	9.580	9.720	9.599	3,786,886
2024-05-09	9.630	10.000	9.630	9.900	9.777	3,749,390
2024-05-08	9.970	10.030	9.630	9.670	9.549	4,303,850
2024-05-07	9.900	10.090	9.850	9.980	9.856	4,341,611
2024-05-06	9.790	9.920	9.680	9.890	9.767	4,872,777

← NewerPage 10 of 21 · 1,219 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.