Tecnon Fujian Commercial Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.750	9.840	9.400	9.600	9.480	4,354,700
2024-04-29	9.230	9.760	9.230	9.760	9.638	5,353,455
2024-04-26	9.490	9.490	9.000	9.250	9.135	5,914,870
2024-04-25	9.120	9.320	9.060	9.220	9.105	4,581,644
2024-04-24	8.750	9.180	8.700	9.130	9.016	5,001,367
2024-04-23	8.550	8.850	8.430	8.760	8.651	4,388,400
2024-04-22	8.460	8.560	8.030	8.470	8.364	4,066,045
2024-04-19	8.700	8.780	8.360	8.470	8.364	5,059,400
2024-04-18	8.800	8.840	8.400	8.590	8.483	5,636,700
2024-04-17	7.740	8.760	7.740	8.740	8.631	7,416,203
2024-04-16	8.620	8.630	7.610	7.620	7.525	8,895,572
2024-04-15	9.380	9.430	8.510	8.740	8.631	6,841,828
2024-04-12	9.310	9.540	9.210	9.240	9.125	3,582,000
2024-04-11	9.360	9.560	9.170	9.280	9.164	3,778,354
2024-04-10	9.880	9.920	9.310	9.400	9.283	5,839,345
2024-04-09	9.840	10.040	9.740	9.930	9.806	4,020,900
2024-04-08	10.380	10.450	9.800	9.840	9.717	6,600,306
2024-04-03	10.550	10.720	10.150	10.480	10.349	6,859,470
2024-04-02	10.800	10.880	10.480	10.620	10.488	6,991,650
2024-04-01	10.780	10.980	10.570	10.850	10.715	10,426,680
2024-03-29	10.300	11.040	10.300	10.680	10.547	11,278,940
2024-03-28	9.680	10.410	9.680	10.270	10.142	11,087,600
2024-03-27	10.230	10.410	9.600	9.680	9.559	10,638,830
2024-03-26	10.300	10.660	10.150	10.440	10.310	11,010,060
2024-03-25	11.130	11.130	10.200	10.200	10.073	20,059,770
2024-03-22	10.840	11.800	10.620	11.560	11.416	22,681,211
2024-03-21	10.720	11.280	10.610	10.790	10.655	8,820,051
2024-03-20	10.380	10.590	10.380	10.570	10.438	4,500,380
2024-03-19	10.410	10.660	10.400	10.420	10.290	6,363,886
2024-03-18	10.070	10.390	10.070	10.390	10.260	5,350,100
2024-03-15	9.960	10.110	9.830	10.110	9.984	4,753,540
2024-03-14	10.000	10.110	9.730	9.890	9.767	5,368,220
2024-03-13	10.020	10.180	9.930	10.070	9.944	5,823,320
2024-03-12	9.840	10.150	9.800	10.070	9.944	7,180,570
2024-03-11	9.550	9.970	9.550	9.890	9.767	6,866,630
2024-03-08	9.440	9.690	9.400	9.600	9.480	5,038,800
2024-03-07	9.700	9.790	9.430	9.450	9.332	4,853,230
2024-03-06	9.380	9.680	9.380	9.530	9.411	4,820,030
2024-03-05	9.790	9.870	9.410	9.490	9.372	6,366,870
2024-03-04	9.780	9.890	9.440	9.890	9.767	6,605,500
2024-03-01	9.620	9.790	9.510	9.720	9.599	7,033,668
2024-02-29	8.770	9.480	8.760	9.410	9.293	8,780,800
2024-02-28	10.200	10.350	8.910	8.980	8.868	14,495,050
2024-02-27	9.870	10.220	9.650	10.220	10.093	8,562,458
2024-02-26	9.820	10.200	9.510	9.950	9.826	10,893,740
2024-02-23	9.200	9.620	9.100	9.600	9.480	8,335,924
2024-02-22	8.600	9.060	8.600	9.060	8.947	6,901,540
2024-02-21	8.380	9.190	8.380	8.750	8.641	8,221,030
2024-02-20	8.430	8.780	8.150	8.560	8.453	8,213,915
2024-02-19	7.760	8.580	7.760	8.430	8.325	10,528,420
2024-02-08	6.590	7.760	6.480	7.690	7.594	12,705,280
2024-02-07	7.400	7.440	6.470	6.640	6.557	12,596,640
2024-02-06	7.260	7.760	6.480	7.380	7.288	11,210,070
2024-02-05	8.600	8.620	7.400	7.400	7.308	10,507,010
2024-02-02	9.300	9.540	8.440	8.710	8.601	8,175,705
2024-02-01	9.540	9.650	9.160	9.280	9.164	5,707,770
2024-01-31	10.190	10.300	9.530	9.570	9.451	6,192,100
2024-01-30	10.500	10.690	10.180	10.190	10.063	3,269,370
2024-01-29	11.090	11.240	10.590	10.610	10.478	4,529,530
2024-01-26	11.060	11.290	10.980	11.060	10.922	4,435,370

← NewerPage 11 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.