Tecnon Fujian Commercial Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	13.800	15.250	13.780	14.990	14.803	44,304,008
2023-11-01	14.060	14.840	13.880	13.880	13.707	29,765,760
2023-10-31	15.170	16.000	14.420	14.660	14.477	37,095,898
2023-10-30	14.010	15.200	13.810	14.980	14.793	38,210,602
2023-10-27	13.520	16.350	13.500	14.290	14.112	40,459,020
2023-10-26	14.000	14.120	13.380	13.650	13.480	20,420,730
2023-10-25	13.820	14.550	13.720	14.280	14.102	29,059,211
2023-10-24	13.420	14.030	13.160	14.030	13.855	25,573,061
2023-10-23	13.030	14.160	12.830	13.610	13.440	23,481,830
2023-10-20	13.090	13.550	12.720	13.380	13.213	16,597,881
2023-10-19	13.070	13.800	12.840	13.440	13.272	20,571,750
2023-10-18	12.890	13.380	12.850	12.960	12.798	9,181,745
2023-10-17	12.860	13.560	12.780	13.110	12.947	10,477,470
2023-10-16	13.150	13.150	12.800	12.910	12.749	5,061,800
2023-10-13	13.020	13.270	12.760	13.100	12.937	6,797,750
2023-10-12	12.920	13.080	12.820	12.880	12.719	3,275,110
2023-10-11	13.270	13.270	12.880	13.000	12.838	3,601,800
2023-10-10	13.050	13.200	12.950	13.120	12.956	4,100,160
2023-10-09	12.700	13.150	12.690	13.030	12.868	5,689,218
2023-09-28	12.400	12.950	12.390	12.800	12.640	5,139,039
2023-09-27	12.270	12.560	12.250	12.400	12.245	2,309,810
2023-09-26	12.420	12.460	12.240	12.330	12.176	2,362,900
2023-09-25	12.400	12.650	12.350	12.480	12.324	3,581,950
2023-09-22	11.970	12.450	11.940	12.390	12.236	3,069,800
2023-09-21	11.790	12.150	11.790	12.090	11.939	2,561,000
2023-09-20	12.050	12.140	11.790	11.910	11.762	2,700,680
2023-09-19	12.300	12.430	11.990	12.060	11.910	3,990,790
2023-09-18	12.340	12.570	12.080	12.350	12.196	4,012,810
2023-09-15	12.500	12.700	12.190	12.440	12.285	6,467,240
2023-09-14	12.990	13.010	12.450	12.540	12.384	12,299,370
2023-09-13	13.140	13.850	12.890	13.160	12.996	16,778,811
2023-09-12	12.860	13.380	12.680	13.280	13.114	12,813,140
2023-09-11	13.200	13.710	12.920	12.970	12.808	15,218,980
2023-09-08	12.650	13.310	12.570	13.200	13.035	12,700,320
2023-09-07	12.550	13.000	12.430	12.790	12.631	7,549,107
2023-09-06	12.360	12.650	12.290	12.620	12.463	4,268,842
2023-09-05	12.140	12.410	12.120	12.360	12.206	3,154,963
2023-09-04	12.100	12.150	11.980	12.130	11.979	1,913,260
2023-09-01	12.040	12.170	11.940	12.080	11.929	1,500,012
2023-08-31	12.060	12.170	12.030	12.080	11.929	1,545,252
2023-08-30	11.990	12.260	11.950	12.120	11.969	2,517,090
2023-08-29	11.790	12.070	11.730	11.950	11.801	2,160,070
2023-08-28	12.230	12.290	11.710	11.720	11.574	2,936,150
2023-08-25	11.860	12.000	10.980	11.850	11.702	6,093,406
2023-08-24	11.730	12.220	11.730	12.000	11.850	1,987,060
2023-08-23	11.810	12.040	11.780	11.780	11.633	1,283,518
2023-08-22	12.180	12.200	11.670	12.080	11.929	2,300,271
2023-08-21	12.170	12.340	12.070	12.110	11.959	1,255,000
2023-08-18	12.130	12.270	12.060	12.070	11.920	1,210,120
2023-08-17	12.000	12.250	11.850	12.180	12.028	1,161,420
2023-08-16	12.300	12.300	11.800	11.970	11.821	1,742,750
2023-08-15	12.480	12.480	12.210	12.280	12.127	1,349,400
2023-08-14	12.370	12.540	12.180	12.400	12.245	1,579,641
2023-08-11	12.540	12.580	12.210	12.480	12.324	3,181,600
2023-08-10	12.450	12.610	12.380	12.550	12.394	1,394,417
2023-08-09	12.640	12.770	12.310	12.480	12.324	2,947,920
2023-08-08	12.290	12.740	12.290	12.690	12.532	4,025,890
2023-08-07	12.290	12.420	12.230	12.350	12.196	1,613,180
2023-08-04	12.200	12.460	12.200	12.320	12.166	2,135,053
2023-08-03	12.530	12.530	12.190	12.200	12.048	3,467,310

← NewerPage 13 of 21 · 1,212 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.