Tecnon Fujian Commercial Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10.820	11.040	10.780	11.020	10.883	3,826,420
2023-02-06	10.850	10.880	10.700	10.820	10.685	3,132,300
2023-02-03	10.820	10.890	10.610	10.810	10.675	3,884,248
2023-02-02	10.890	10.940	10.780	10.870	10.734	3,423,420
2023-02-01	10.700	10.890	10.690	10.890	10.754	4,021,950
2023-01-31	10.590	10.720	10.520	10.690	10.557	3,076,780
2023-01-30	10.580	10.700	10.500	10.540	10.409	3,796,400
2023-01-20	10.580	10.630	10.450	10.470	10.339	2,846,206
2023-01-19	10.430	10.580	10.410	10.560	10.428	2,499,680
2023-01-18	10.360	10.520	10.300	10.470	10.339	2,855,990
2023-01-17	10.250	10.430	10.200	10.350	10.221	3,252,351
2023-01-16	10.160	10.250	10.070	10.210	10.083	2,165,850
2023-01-13	10.100	10.250	10.020	10.120	9.994	2,659,615
2023-01-12	10.100	10.270	10.020	10.190	10.063	3,284,330
2023-01-11	10.120	10.180	10.000	10.010	9.885	2,987,500
2023-01-10	10.000	10.280	10.000	10.060	9.935	2,562,810
2023-01-09	9.900	10.160	9.900	10.120	9.994	3,455,960
2023-01-06	9.820	10.000	9.790	9.880	9.757	3,370,730
2023-01-05	9.750	9.830	9.660	9.800	9.678	2,457,434
2023-01-04	9.780	9.800	9.640	9.720	9.599	3,205,776
2023-01-03	9.170	9.730	9.170	9.720	9.599	4,645,364
2022-12-30	9.340	9.370	9.190	9.240	9.125	2,216,990
2022-12-29	9.350	9.440	9.220	9.240	9.125	2,742,370
2022-12-28	9.680	9.700	9.390	9.400	9.283	3,153,630
2022-12-27	9.770	9.800	9.580	9.700	9.579	2,308,960
2022-12-26	9.600	9.750	9.520	9.740	9.619	2,526,010
2022-12-23	9.500	9.580	9.380	9.490	9.372	2,251,930
2022-12-22	9.840	9.840	9.420	9.500	9.382	3,435,840
2022-12-21	9.900	9.970	9.700	9.740	9.619	1,939,490
2022-12-20	9.780	10.000	9.680	9.940	9.816	3,008,770
2022-12-19	10.020	10.130	9.750	9.780	9.658	4,481,250
2022-12-16	10.340	10.400	10.080	10.120	9.994	4,626,440
2022-12-15	10.180	10.440	10.160	10.400	10.270	4,003,090
2022-12-14	10.280	10.410	10.190	10.220	10.093	3,592,950
2022-12-13	10.380	10.430	10.130	10.170	10.043	4,774,902
2022-12-12	10.520	10.520	10.340	10.400	10.270	2,773,750
2022-12-09	10.530	10.670	10.470	10.520	10.389	3,787,810
2022-12-08	10.680	10.700	10.470	10.480	10.349	3,648,684
2022-12-07	10.720	10.760	10.610	10.630	10.497	3,314,410
2022-12-06	10.730	10.860	10.660	10.750	10.616	3,558,870
2022-12-05	10.720	10.820	10.640	10.760	10.626	4,257,706
2022-12-02	10.500	10.750	10.460	10.690	10.557	4,387,590
2022-12-01	10.470	10.630	10.450	10.500	10.369	3,712,200
2022-11-30	10.570	10.590	10.350	10.360	10.231	3,841,397
2022-11-29	10.360	10.590	10.360	10.580	10.448	3,986,820
2022-11-28	10.200	10.400	10.190	10.290	10.162	3,137,048
2022-11-25	10.610	10.740	10.340	10.360	10.231	4,148,100
2022-11-24	10.540	10.900	10.540	10.660	10.527	3,607,815
2022-11-23	10.740	10.790	10.320	10.580	10.448	6,193,870
2022-11-22	11.000	11.050	10.740	10.800	10.665	5,341,070
2022-11-21	11.030	11.070	10.860	11.000	10.863	3,847,150
2022-11-18	11.180	11.360	11.000	11.030	10.892	6,999,428
2022-11-17	11.290	11.290	11.010	11.250	11.110	7,747,010
2022-11-16	11.080	11.460	11.030	11.310	11.169	10,196,900
2022-11-15	10.760	11.090	10.660	11.090	10.952	8,123,135
2022-11-14	10.660	10.940	10.630	10.740	10.606	5,117,404
2022-11-11	11.030	11.080	10.700	10.750	10.616	7,942,295
2022-11-10	10.840	10.900	10.740	10.800	10.665	6,689,150
2022-11-09	10.880	10.980	10.740	10.840	10.705	4,860,370
2022-11-08	11.150	11.150	10.790	10.880	10.744	7,461,840

← NewerPage 16 of 21 · 1,220 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.