Tecnon Fujian Commercial Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.040	10.270	9.850	10.050	9.925	3,947,720
2022-05-11	9.990	10.450	9.910	10.020	9.895	6,015,468
2022-05-10	9.700	10.000	9.350	9.930	9.806	3,987,025
2022-05-09	9.800	9.960	9.680	9.780	9.658	2,738,485
2022-05-06	9.790	9.980	9.640	9.710	9.589	4,511,984
2022-05-05	10.070	10.150	9.780	9.940	9.816	3,836,430
2022-04-29	9.380	10.140	9.370	9.990	9.865	5,949,211
2022-04-28	9.650	9.740	9.140	9.240	9.125	5,124,074
2022-04-27	9.530	9.830	9.150	9.740	9.619	7,292,937
2022-04-26	10.900	10.940	9.440	9.770	9.648	7,311,745
2022-04-25	21.250	21.310	18.840	19.710	11.252	5,801,083
2022-04-22	22.310	22.780	21.360	21.450	12.245	5,059,729
2022-04-21	23.160	23.980	22.590	22.590	12.896	4,289,102
2022-04-20	24.470	24.880	23.760	23.800	13.587	5,013,795
2022-04-19	23.400	23.880	23.400	23.570	13.456	2,881,226
2022-04-18	23.150	23.550	22.680	23.340	13.324	2,823,780
2022-04-15	23.050	23.700	22.800	23.280	13.290	3,868,207
2022-04-14	23.020	23.500	22.970	23.270	13.284	3,321,247
2022-04-13	23.400	23.590	22.950	22.950	13.102	3,555,042
2022-04-12	23.360	23.750	22.860	23.690	13.524	4,596,292
2022-04-11	24.300	24.300	23.050	23.270	13.284	4,902,122
2022-04-08	25.090	25.290	24.020	24.500	13.987	6,019,565
2022-04-07	26.430	26.550	24.950	25.200	14.386	8,177,371
2022-04-06	26.450	27.000	26.200	26.680	15.231	7,484,253
2022-04-01	26.570	27.520	26.550	26.830	15.317	12,529,866
2022-03-31	26.480	27.780	26.480	26.910	15.362	18,325,805
2022-03-30	24.990	27.090	24.800	26.550	15.157	10,187,714
2022-03-29	25.070	26.080	24.720	24.910	14.221	5,282,066
2022-03-28	24.910	25.130	24.590	24.980	14.261	4,524,552
2022-03-25	26.890	27.000	25.030	25.240	14.409	10,535,505
2022-03-24	26.780	27.280	26.140	26.410	15.077	6,036,784
2022-03-23	25.900	26.940	25.900	26.850	15.328	6,231,205
2022-03-22	25.600	26.090	25.600	25.800	14.729	4,283,730
2022-03-21	24.710	25.790	24.590	25.770	14.712	5,315,335
2022-03-18	24.720	24.920	24.020	24.650	14.072	3,548,004
2022-03-17	23.710	24.850	23.710	24.400	13.929	4,922,964
2022-03-16	22.570	23.980	22.230	23.600	13.473	6,055,250
2022-03-15	23.950	24.090	22.180	22.180	12.662	5,832,193
2022-03-14	25.220	25.270	24.080	24.130	13.775	4,273,020
2022-03-11	24.580	25.280	24.360	25.280	14.432	3,081,435
2022-03-10	25.200	25.450	24.820	24.970	14.255	4,605,642
2022-03-09	24.790	25.280	23.900	24.580	14.032	4,988,085
2022-03-08	24.700	25.370	24.400	24.790	14.152	5,652,792
2022-03-07	24.900	25.350	24.400	24.700	14.101	4,691,557
2022-03-04	25.220	25.760	24.910	24.990	14.266	5,208,602
2022-03-03	25.690	25.900	25.000	25.170	14.369	3,772,472
2022-03-02	25.400	25.770	25.210	25.610	14.620	4,129,302
2022-03-01	25.700	26.020	25.480	25.620	14.626	3,979,192
2022-02-28	25.510	26.320	24.800	25.860	14.763	6,274,089
2022-02-25	26.120	26.700	25.500	25.650	14.643	5,613,377
2022-02-24	26.400	27.050	24.990	25.670	14.654	10,322,507
2022-02-23	26.580	27.080	26.580	26.710	15.248	7,490,798
2022-02-22	27.040	27.240	26.450	26.820	15.311	10,400,479
2022-02-21	27.790	28.090	26.750	27.820	15.882	19,416,967
2022-02-18	25.990	29.980	25.250	27.420	15.654	18,828,665
2022-02-17	25.350	26.500	24.990	26.110	14.906	5,459,111
2022-02-16	24.740	25.360	24.650	25.350	14.472	3,500,257
2022-02-15	24.820	25.490	24.550	24.950	14.243	3,442,162
2022-02-14	24.520	25.530	24.200	24.960	14.249	3,813,102
2022-02-11	25.620	26.150	23.950	24.730	14.118	6,252,773

← NewerPage 19 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.