Tecnon Fujian Commercial Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.950	11.260	10.820	11.160	11.021	9,979,036
2022-11-04	10.630	10.950	10.580	10.920	10.784	8,797,830
2022-11-03	10.660	10.750	10.420	10.650	10.517	10,709,370
2022-11-02	10.500	10.800	10.360	10.790	10.655	12,765,610
2022-11-01	9.940	10.260	9.840	10.250	10.122	6,398,840
2022-10-31	9.700	10.090	9.660	9.860	9.737	6,092,245
2022-10-28	10.340	10.340	9.610	9.800	9.678	6,888,270
2022-10-27	10.400	10.540	10.180	10.200	10.073	4,937,315
2022-10-26	10.200	10.500	10.000	10.320	10.191	5,569,070
2022-10-25	10.230	10.280	9.890	10.070	9.944	5,570,778
2022-10-24	10.460	10.730	10.100	10.180	10.053	5,595,000
2022-10-21	10.700	10.730	10.420	10.450	10.320	4,258,299
2022-10-20	10.580	10.830	10.350	10.650	10.517	5,436,400
2022-10-19	10.750	10.840	10.620	10.630	10.497	3,851,390
2022-10-18	11.180	11.180	10.750	10.790	10.655	5,525,292
2022-10-17	10.620	11.030	10.550	10.970	10.833	7,631,584
2022-10-14	10.940	10.940	10.490	10.760	10.626	6,956,670
2022-10-13	10.400	10.840	10.310	10.630	10.497	8,154,201
2022-10-12	9.900	10.400	9.800	10.390	10.260	7,844,958
2022-10-11	9.930	10.080	9.750	9.890	9.767	5,785,853
2022-10-10	10.200	10.290	9.820	9.890	9.767	5,615,110
2022-09-30	10.540	10.560	10.130	10.140	10.014	6,326,250
2022-09-29	10.700	10.860	10.510	10.540	10.409	6,897,387
2022-09-28	11.000	11.030	10.490	10.540	10.409	9,823,359
2022-09-27	10.980	11.330	10.630	11.060	10.922	17,812,580
2022-09-26	11.600	11.680	11.160	11.220	11.080	8,782,546
2022-09-23	11.950	11.990	11.480	11.560	11.416	5,838,802
2022-09-22	11.990	12.240	11.880	11.980	11.831	4,644,471
2022-09-21	12.310	12.310	11.980	12.130	11.979	4,450,203
2022-09-20	12.020	12.350	12.020	12.310	12.157	5,516,638
2022-09-19	12.210	12.400	11.910	11.970	11.821	6,524,494
2022-09-16	12.400	12.630	12.230	12.310	12.157	6,555,168
2022-09-15	13.200	13.310	12.150	12.420	12.265	11,728,340
2022-09-14	13.350	13.490	12.950	13.120	12.956	8,688,590
2022-09-13	13.840	14.130	13.430	13.520	13.351	9,395,652
2022-09-09	13.550	14.210	13.000	13.830	13.658	13,713,870
2022-09-08	13.790	14.200	13.320	13.360	13.193	8,419,060
2022-09-07	13.600	14.280	13.520	13.780	13.608	11,304,960
2022-09-06	13.900	13.990	13.200	13.720	13.549	13,142,080
2022-09-05	14.330	14.340	13.690	13.890	13.717	8,735,653
2022-09-02	14.150	14.630	13.700	14.260	14.082	8,779,866
2022-09-01	14.380	14.470	13.780	13.940	13.766	8,595,137
2022-08-31	15.000	15.260	14.170	14.250	14.072	11,193,050
2022-08-30	15.390	15.740	15.080	15.230	15.040	7,594,192
2022-08-29	15.760	15.930	15.120	15.500	15.307	9,757,537
2022-08-26	14.860	16.290	14.700	15.610	15.415	21,055,869
2022-08-25	15.050	15.450	14.690	14.860	14.675	12,737,560
2022-08-24	16.110	16.160	14.900	15.010	14.823	16,855,330
2022-08-23	17.480	17.530	15.590	16.010	15.810	28,813,619
2022-08-22	16.600	18.000	16.600	17.270	17.055	25,529,410
2022-08-19	19.400	19.580	16.360	17.160	16.946	40,365,219
2022-08-18	21.050	21.590	18.900	19.270	19.030	27,619,961
2022-08-17	21.110	21.300	19.900	20.740	20.481	23,227,150
2022-08-16	20.600	21.980	20.100	21.300	21.034	33,932,641
2022-08-15	17.500	20.220	16.900	19.740	19.494	34,852,641
2022-08-12	17.530	18.080	16.750	17.270	17.055	24,554,289
2022-08-11	17.990	19.000	17.720	18.100	17.874	25,554,289
2022-08-10	18.080	18.530	17.350	18.170	17.943	28,291,750
2022-08-09	16.580	18.560	16.200	18.040	17.815	44,891,566
2022-08-08	16.290	17.790	15.800	17.020	16.808	43,155,449

← NewerPage 17 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.