Tecnon Fujian Commercial Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	12.200	12.700	12.160	12.500	12.344	3,657,572
2023-08-01	12.400	12.400	12.060	12.200	12.048	3,528,767
2023-07-31	12.370	12.530	12.280	12.350	12.196	4,399,920
2023-07-28	12.370	12.550	12.210	12.450	12.295	4,023,776
2023-07-27	12.560	12.640	12.310	12.500	12.344	4,560,360
2023-07-26	12.720	12.720	12.440	12.530	12.374	3,835,795
2023-07-25	12.770	12.820	12.490	12.670	12.512	5,113,750
2023-07-24	12.480	12.880	12.480	12.660	12.502	6,350,780
2023-07-21	12.410	12.770	12.260	12.430	12.275	7,853,878
2023-07-20	12.800	12.800	12.350	12.390	12.236	10,685,600
2023-07-19	13.090	13.540	12.660	12.850	12.690	17,646,551
2023-07-18	13.440	14.800	13.000	13.250	13.085	28,386,750
2023-07-17	13.060	13.270	12.880	13.150	12.986	7,047,410
2023-07-14	12.700	13.490	12.700	13.130	12.966	11,816,400
2023-07-13	12.170	12.860	12.100	12.500	12.344	6,998,525
2023-07-12	12.220	12.460	12.040	12.080	11.929	5,208,745
2023-07-11	12.470	12.470	12.150	12.290	12.137	3,776,330
2023-07-10	12.520	12.560	12.150	12.330	12.176	5,730,978
2023-07-07	12.870	12.900	12.460	12.520	12.364	7,398,506
2023-07-06	12.440	13.280	12.380	12.900	12.739	11,518,020
2023-07-05	12.550	12.910	12.430	12.580	12.423	10,085,520
2023-07-04	13.350	13.460	12.430	12.660	12.502	21,279,330
2023-07-03	13.800	14.570	13.210	13.530	13.361	26,261,930
2023-06-30	12.280	13.670	12.250	13.460	13.292	13,382,220
2023-06-29	11.990	12.420	11.950	12.350	12.196	6,345,155
2023-06-28	12.240	12.240	11.660	11.990	11.841	5,109,731
2023-06-27	12.380	12.380	12.110	12.250	12.097	5,061,794
2023-06-26	11.880	12.330	11.760	12.300	12.147	10,104,560
2023-06-21	11.770	12.000	11.610	11.890	11.742	7,067,257
2023-06-20	12.120	12.120	11.730	11.760	11.613	6,101,486
2023-06-19	12.250	12.380	12.030	12.100	11.949	7,169,290
2023-06-16	12.230	12.420	11.940	12.380	12.226	9,884,473
2023-06-15	13.230	13.230	12.300	12.300	12.147	8,621,700
2023-06-14	13.520	13.580	12.730	13.350	13.184	9,397,000
2023-06-13	13.520	13.780	13.510	13.640	13.470	3,681,547
2023-06-12	13.530	13.900	13.520	13.650	13.480	4,913,020
2023-06-09	13.830	13.990	13.500	13.560	13.391	7,304,806
2023-06-08	14.600	14.870	13.980	14.000	13.825	9,099,320
2023-06-07	14.000	14.690	13.700	14.400	14.220	7,427,672
2023-06-06	14.170	14.300	13.700	13.880	13.707	6,373,706
2023-06-05	14.330	14.710	14.080	14.220	14.043	12,415,830
2023-06-02	13.450	14.360	13.410	14.360	14.181	13,743,660
2023-06-01	13.370	13.730	13.260	13.450	13.282	6,468,570
2023-05-31	13.300	13.550	13.170	13.340	13.174	4,842,454
2023-05-30	13.260	13.430	13.110	13.340	13.174	4,285,440
2023-05-29	12.900	13.470	12.820	13.260	13.095	7,917,969
2023-05-26	12.950	13.100	12.740	12.760	12.601	3,273,220
2023-05-25	12.980	13.070	12.790	12.970	12.808	3,183,350
2023-05-24	13.100	13.110	12.770	13.000	12.838	3,312,774
2023-05-23	13.300	13.470	13.080	13.080	12.917	3,623,807
2023-05-22	13.130	13.300	13.010	13.300	13.134	3,927,547
2023-05-19	13.300	13.370	13.200	13.220	13.055	3,365,830
2023-05-18	13.070	13.340	12.930	13.290	13.124	4,536,872
2023-05-17	12.860	13.080	12.860	13.000	12.838	2,491,489
2023-05-16	13.220	13.300	12.880	12.920	12.759	4,449,070
2023-05-15	12.640	13.260	12.640	13.220	13.055	6,400,810
2023-05-12	12.740	12.910	12.670	12.820	12.660	3,686,820
2023-05-11	12.600	12.970	12.580	12.800	12.640	5,574,340
2023-05-10	12.700	12.700	12.470	12.580	12.423	2,575,740
2023-05-09	12.710	12.940	12.550	12.650	12.492	4,003,730

← NewerPage 14 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.