Tecnon Fujian Commercial Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	12.500	12.940	12.330	12.800	12.640	5,043,899
2023-05-05	12.710	12.710	12.350	12.540	12.384	3,949,830
2023-05-04	12.380	12.850	12.280	12.670	12.512	5,591,474
2023-04-28	12.060	12.810	11.910	12.560	12.403	10,072,330
2023-04-27	11.520	12.500	11.250	12.200	12.048	7,063,612
2023-04-26	11.580	11.960	11.390	11.650	11.505	5,540,340
2023-04-25	11.510	11.820	10.980	11.670	11.524	7,041,190
2023-04-24	11.660	11.840	11.530	11.650	11.505	3,600,740
2023-04-21	12.070	12.290	11.650	11.700	11.554	6,889,259
2023-04-20	12.120	12.240	11.980	12.050	11.900	5,572,385
2023-04-19	12.540	12.580	12.140	12.350	12.196	6,784,080
2023-04-18	12.350	12.800	12.010	12.540	12.384	7,162,850
2023-04-17	12.580	12.710	12.290	12.360	12.206	6,360,044
2023-04-14	12.900	12.960	12.520	12.680	12.522	10,383,680
2023-04-13	13.400	13.400	12.900	12.980	12.818	8,331,334
2023-04-12	13.320	13.580	13.080	13.410	13.243	11,619,040
2023-04-11	12.850	13.450	12.830	13.400	13.233	13,899,810
2023-04-10	13.180	13.590	12.780	12.850	12.690	11,484,780
2023-04-07	12.870	13.560	12.700	13.360	13.193	17,219,520
2023-04-06	13.030	13.600	12.850	12.960	12.798	18,758,490
2023-04-04	12.520	13.220	12.310	13.220	13.055	21,682,000
2023-04-03	12.620	12.810	12.350	12.520	12.364	17,449,869
2023-03-31	13.000	13.000	12.380	12.710	12.552	20,440,000
2023-03-30	12.570	13.680	12.150	13.210	13.045	32,388,199
2023-03-29	12.070	12.600	11.960	12.430	12.275	15,178,240
2023-03-28	12.580	12.580	11.960	11.990	11.841	15,158,750
2023-03-27	12.080	12.540	11.850	12.530	12.374	19,994,949
2023-03-24	11.280	12.500	11.230	11.930	11.781	19,335,770
2023-03-23	11.070	11.460	11.040	11.270	11.129	7,547,400
2023-03-22	10.970	11.160	10.920	11.150	11.011	4,464,810
2023-03-21	10.680	10.990	10.480	10.990	10.853	5,512,060
2023-03-20	10.850	10.880	10.510	10.600	10.468	5,918,120
2023-03-17	10.800	10.980	10.750	10.890	10.754	3,182,250
2023-03-16	10.890	10.980	10.700	10.730	10.596	4,140,446
2023-03-15	10.930	11.150	10.910	10.940	10.804	4,066,890
2023-03-14	11.030	11.040	10.800	10.910	10.774	4,773,207
2023-03-13	11.190	11.280	10.880	11.030	10.892	7,450,500
2023-03-10	11.300	11.580	11.180	11.180	11.041	9,471,430
2023-03-09	11.150	11.390	11.060	11.360	11.218	7,019,970
2023-03-08	10.770	11.130	10.720	11.130	10.991	4,531,340
2023-03-07	11.000	11.100	10.790	10.840	10.705	4,269,900
2023-03-06	11.050	11.130	10.940	11.060	10.922	3,977,892
2023-03-03	11.130	11.190	10.900	11.050	10.912	4,893,758
2023-03-02	11.150	11.320	11.050	11.130	10.991	5,904,430
2023-03-01	10.920	11.230	10.870	11.200	11.060	8,262,357
2023-02-28	11.180	11.220	10.830	11.030	10.892	9,180,341
2023-02-27	10.650	11.340	10.650	11.050	10.912	9,846,749
2023-02-24	10.640	10.780	10.580	10.750	10.616	4,160,902
2023-02-23	10.800	10.880	10.600	10.640	10.507	3,697,640
2023-02-22	10.850	10.890	10.690	10.800	10.665	3,351,245
2023-02-21	10.950	11.050	10.840	10.870	10.734	3,332,935
2023-02-20	10.820	11.060	10.770	10.950	10.813	3,815,770
2023-02-17	10.920	11.110	10.760	10.800	10.665	4,340,050
2023-02-16	11.250	11.310	10.750	10.840	10.705	5,531,910
2023-02-15	11.240	11.330	11.200	11.250	11.110	3,038,284
2023-02-14	11.360	11.380	11.150	11.190	11.050	3,248,798
2023-02-13	11.230	11.390	11.150	11.280	11.139	3,214,559
2023-02-10	11.210	11.380	11.120	11.240	11.100	3,516,175
2023-02-09	10.910	11.280	10.890	11.270	11.129	4,006,650
2023-02-08	11.030	11.180	10.920	10.970	10.833	3,464,990

← NewerPage 15 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.