Tecnon Fujian Commercial Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	11.060	11.290	10.980	11.060	10.922	4,435,370
2024-01-25	10.750	11.100	10.630	11.090	10.952	5,764,810
2024-01-24	10.810	10.950	10.400	10.770	10.636	5,424,020
2024-01-23	10.750	10.900	10.600	10.790	10.655	4,657,900
2024-01-22	11.620	11.760	10.810	10.910	10.774	6,087,760
2024-01-19	11.880	12.080	11.610	11.610	11.465	3,914,640
2024-01-18	11.810	12.000	11.570	11.880	11.732	5,351,220
2024-01-17	12.310	12.430	11.910	11.920	11.771	4,732,600
2024-01-16	12.400	12.510	12.090	12.310	12.157	6,504,900
2024-01-15	12.530	12.800	12.400	12.440	12.285	3,978,800
2024-01-12	12.800	12.980	12.600	12.640	12.482	5,840,530
2024-01-11	12.680	12.960	12.610	12.870	12.710	5,171,300
2024-01-10	12.480	12.940	12.300	12.700	12.542	7,767,040
2024-01-09	12.500	12.970	12.450	12.590	12.433	6,449,400
2024-01-08	12.580	12.740	12.400	12.400	12.245	5,968,800
2024-01-05	13.210	13.300	12.490	12.560	12.403	13,539,200
2024-01-04	13.850	13.910	13.220	13.330	13.164	10,740,990
2024-01-03	14.230	14.230	13.590	13.910	13.737	11,553,700
2024-01-02	14.290	14.550	14.200	14.240	14.062	12,055,830
2023-12-29	13.560	14.590	13.500	14.410	14.230	20,056,619
2023-12-28	13.470	14.000	13.310	13.680	13.509	12,861,500
2023-12-27	13.920	14.040	13.170	13.680	13.509	18,077,650
2023-12-26	14.600	14.880	14.060	14.160	13.983	27,899,539
2023-12-25	13.750	14.470	13.480	14.440	14.260	22,028,650
2023-12-22	14.250	14.500	13.600	13.650	13.480	20,484,600
2023-12-21	13.980	14.320	13.570	14.310	14.132	21,823,410
2023-12-20	13.580	14.520	13.520	14.090	13.914	27,340,609
2023-12-19	13.060	13.960	12.830	13.670	13.500	20,032,391
2023-12-18	12.930	13.350	12.720	13.100	12.937	11,656,200
2023-12-15	12.820	13.000	12.780	12.890	12.729	3,773,587
2023-12-14	12.920	13.080	12.840	12.870	12.710	3,823,545
2023-12-13	12.940	13.010	12.790	12.850	12.690	4,696,620
2023-12-12	12.950	13.110	12.880	12.970	12.808	4,206,912
2023-12-11	12.780	13.040	12.680	12.930	12.769	5,818,545
2023-12-08	13.080	13.230	12.740	12.750	12.591	7,947,749
2023-12-07	13.200	13.330	13.010	13.050	12.887	7,089,860
2023-12-06	13.270	13.460	13.180	13.300	13.134	5,912,708
2023-12-05	13.750	13.750	13.290	13.290	13.124	6,299,146
2023-12-04	13.640	13.960	13.640	13.770	13.598	6,790,800
2023-12-01	13.540	13.760	13.330	13.720	13.549	6,407,575
2023-11-30	13.690	13.760	13.260	13.530	13.361	7,938,505
2023-11-29	13.790	14.060	13.680	13.710	13.539	6,637,186
2023-11-28	13.600	13.960	13.560	13.880	13.707	8,631,554
2023-11-27	13.480	13.750	13.400	13.690	13.519	7,941,902
2023-11-24	13.900	13.930	13.410	13.500	13.332	12,603,380
2023-11-23	14.300	14.650	13.910	14.020	13.845	13,329,710
2023-11-22	14.900	15.070	14.210	14.210	14.033	16,136,120
2023-11-21	14.940	15.750	14.550	15.200	15.010	24,991,740
2023-11-20	14.900	15.250	14.800	14.980	14.793	13,830,060
2023-11-17	15.120	15.120	14.710	14.930	14.744	15,877,270
2023-11-16	14.660	15.380	14.450	15.150	14.961	26,941,760
2023-11-15	14.390	14.740	14.280	14.660	14.477	18,290,840
2023-11-14	14.310	14.500	14.210	14.310	14.132	14,443,180
2023-11-13	14.870	14.880	14.190	14.390	14.211	18,208,600
2023-11-10	14.400	15.140	14.160	14.700	14.517	22,652,320
2023-11-09	16.600	16.720	14.550	14.570	14.388	39,119,762
2023-11-08	16.810	17.560	16.360	16.930	16.719	40,507,520
2023-11-07	16.140	18.000	16.000	17.130	16.916	50,239,660
2023-11-06	15.500	16.870	15.320	16.430	16.225	46,808,328
2023-11-03	14.550	16.100	14.390	15.880	15.682	47,130,078

← NewerPage 12 of 21 · 1,213 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.