Tecnon Fujian Commercial Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	15.680	17.460	15.680	16.470	16.265	38,329,320
2022-08-04	13.210	14.680	13.210	14.550	14.369	14,104,760
2022-08-03	13.350	13.720	13.020	13.090	12.927	3,673,722
2022-08-02	13.770	13.800	13.040	13.100	12.937	5,559,360
2022-08-01	14.000	14.100	13.670	13.810	13.638	4,242,966
2022-07-29	13.620	14.350	13.580	14.060	13.885	7,226,423
2022-07-28	13.250	13.770	13.120	13.580	13.411	6,203,966
2022-07-27	12.930	13.370	12.770	13.220	13.055	5,344,817
2022-07-26	12.380	12.910	12.350	12.890	12.729	4,164,003
2022-07-25	12.960	13.000	12.430	12.470	12.315	4,809,890
2022-07-22	13.600	13.650	12.780	13.160	12.996	7,623,270
2022-07-21	13.560	13.800	13.210	13.560	13.391	6,811,052
2022-07-20	12.920	14.150	12.900	13.500	13.332	10,261,060
2022-07-19	12.890	12.890	12.600	12.850	12.690	3,498,472
2022-07-18	12.760	12.930	12.450	12.780	12.621	4,014,465
2022-07-15	12.910	12.950	12.450	12.450	12.295	3,676,090
2022-07-14	12.530	13.050	12.360	12.910	12.749	5,573,690
2022-07-13	12.250	12.770	12.250	12.420	12.265	3,461,189
2022-07-12	12.670	12.800	12.200	12.250	12.097	4,180,091
2022-07-11	13.100	13.100	12.480	12.670	12.512	5,718,582
2022-07-08	12.520	13.380	12.320	13.030	12.868	9,353,959
2022-07-07	13.090	13.090	12.560	12.580	12.423	6,263,922
2022-07-06	12.450	13.090	12.180	13.090	12.927	8,942,379
2022-07-05	12.490	12.780	12.150	12.450	12.295	5,048,560
2022-07-04	12.660	12.740	12.210	12.550	12.394	7,745,800
2022-07-01	13.130	13.290	12.620	12.740	12.581	10,363,250
2022-06-30	12.060	13.830	12.060	13.220	13.055	16,755,580
2022-06-29	11.970	12.540	11.810	12.000	11.850	8,402,924
2022-06-28	11.490	12.130	11.330	11.970	11.821	6,502,470
2022-06-27	11.490	11.490	11.300	11.420	11.278	3,473,200
2022-06-24	11.350	11.400	11.220	11.370	11.228	3,340,830
2022-06-23	11.130	11.350	11.020	11.290	11.149	3,359,120
2022-06-22	11.430	11.650	11.080	11.120	10.981	4,105,062
2022-06-21	11.540	11.540	11.190	11.430	11.287	5,439,241
2022-06-20	11.330	11.530	11.230	11.460	11.317	5,564,259
2022-06-17	10.860	11.430	10.830	11.220	11.080	8,663,957
2022-06-16	10.350	11.050	10.350	10.980	10.843	8,637,287
2022-06-15	10.300	10.530	10.250	10.320	10.191	4,337,393
2022-06-14	10.370	10.370	9.890	10.260	10.132	4,485,963
2022-06-13	10.290	10.470	10.160	10.400	10.270	3,883,900
2022-06-10	9.980	10.320	9.960	10.290	10.162	3,584,070
2022-06-09	10.240	10.300	9.900	9.990	9.865	3,236,010
2022-06-08	10.500	10.520	10.130	10.320	10.191	3,631,730
2022-06-07	10.890	10.890	10.370	10.490	10.359	4,163,460
2022-06-06	10.680	10.850	10.570	10.780	10.646	5,399,365
2022-06-02	10.210	10.640	10.140	10.570	10.438	6,270,910
2022-06-01	10.080	10.270	10.010	10.180	10.053	3,878,239
2022-05-31	9.890	10.060	9.690	10.010	9.885	4,744,127
2022-05-30	9.990	10.050	9.830	9.950	9.826	2,656,339
2022-05-27	10.150	10.250	9.850	9.970	9.846	2,757,444
2022-05-26	10.150	10.160	9.750	10.080	9.954	3,126,979
2022-05-25	9.910	10.120	9.910	10.110	9.984	2,874,700
2022-05-24	10.680	10.840	9.830	9.930	9.806	5,757,465
2022-05-23	10.160	10.680	10.140	10.650	10.517	4,976,845
2022-05-20	10.070	10.260	10.060	10.130	10.004	3,155,050
2022-05-19	9.860	10.080	9.710	10.070	9.944	2,961,714
2022-05-18	9.860	10.090	9.780	9.960	9.836	2,838,630
2022-05-17	9.980	9.980	9.660	9.850	9.727	3,241,315
2022-05-16	10.070	10.200	9.900	9.980	9.856	3,619,788
2022-05-13	10.100	10.170	9.860	10.000	9.875	3,310,750

← NewerPage 18 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.