Tecnon Fujian Commercial Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.880	10.310	9.800	10.270	10.259	7,755,700
2026-07-22	9.980	10.150	9.830	9.880	9.869	6,891,152
2026-07-21	9.740	10.140	8.900	10.120	10.109	11,413,552
2026-07-20	10.450	10.510	9.530	9.700	9.689	11,244,134
2026-07-17	11.110	11.200	10.250	10.300	10.289	9,714,645
2026-07-16	10.710	11.490	10.660	11.110	11.098	10,471,045
2026-07-15	12.000	12.270	11.070	11.160	11.148	12,653,398
2026-07-14	11.370	11.590	10.910	11.590	11.577	10,333,945
2026-07-13	12.560	12.660	11.330	11.450	11.437	13,211,600
2026-07-10	12.910	13.460	12.750	12.760	12.746	12,908,900
2026-07-09	12.860	13.140	12.270	13.100	13.085	13,206,972
2026-07-08	13.070	13.260	12.500	12.810	12.796	11,840,028
2026-07-07	13.510	13.880	13.010	13.260	13.245	13,547,800
2026-07-06	14.280	14.560	13.640	13.700	13.685	19,432,916
2026-07-03	13.580	14.370	13.330	13.950	13.934	18,507,787
2026-07-02	13.750	14.090	13.210	13.510	13.495	17,522,199
2026-07-01	14.400	14.760	13.980	14.040	14.024	23,444,289
2026-06-30	14.320	14.670	14.040	14.530	14.514	24,434,725
2026-06-29	15.130	15.490	13.910	14.390	14.374	31,716,736
2026-06-26	15.080	15.640	14.550	15.400	15.383	50,655,762
2026-06-25	12.780	14.860	12.700	14.860	14.843	27,331,609
2026-06-24	12.570	12.770	12.220	12.380	12.366	7,759,200
2026-06-23	12.730	13.250	12.600	12.720	12.706	8,875,493
2026-06-22	13.180	13.180	12.260	12.750	12.736	11,360,119
2026-06-18	12.950	13.640	12.710	13.070	13.035	11,540,630
2026-06-17	13.010	13.120	12.740	13.000	12.965	7,383,600
2026-06-16	12.600	13.340	12.420	13.130	13.095	9,741,100
2026-06-15	12.250	12.590	12.240	12.580	12.546	6,817,555
2026-06-12	12.500	12.900	12.130	12.200	12.167	7,727,500
2026-06-11	12.380	12.530	12.080	12.240	12.207	5,649,610
2026-06-10	12.780	12.960	12.310	12.480	12.447	6,668,310
2026-06-09	12.940	13.090	12.730	12.980	12.945	6,799,424
2026-06-08	13.300	13.430	12.450	12.810	12.776	11,063,760
2026-06-05	13.440	14.090	13.110	13.660	13.623	8,480,400
2026-06-04	13.420	13.960	13.230	13.580	13.544	6,779,754
2026-06-03	13.700	14.000	13.380	13.540	13.504	7,006,300
2026-06-02	13.980	14.000	13.400	13.710	13.673	6,724,500
2026-06-01	13.790	14.370	13.660	13.960	13.923	7,788,900
2026-05-29	15.260	15.410	13.860	13.920	13.883	10,704,670
2026-05-28	14.890	15.450	14.700	15.320	15.279	6,718,900
2026-05-27	15.550	15.650	14.790	14.960	14.920	7,859,084
2026-05-26	16.020	16.100	15.140	15.430	15.389	6,775,340
2026-05-25	16.120	16.330	15.620	16.020	15.977	8,259,710
2026-05-22	15.460	16.210	15.420	16.050	16.007	7,933,695
2026-05-21	16.730	17.090	15.430	15.480	15.438	10,466,100
2026-05-20	16.220	16.640	16.100	16.440	16.396	6,755,855
2026-05-19	16.480	16.480	15.870	16.320	16.276	6,926,465
2026-05-18	16.430	16.780	16.310	16.530	16.486	7,174,070
2026-05-15	16.650	16.990	16.190	16.330	16.286	8,165,110
2026-05-14	16.620	17.300	16.260	16.610	16.565	13,262,930
2026-05-13	16.510	16.970	16.450	16.880	16.835	6,766,100
2026-05-12	17.170	17.190	16.530	16.660	16.615	6,735,625
2026-05-11	17.030	17.390	16.970	17.080	17.034	9,918,500
2026-05-08	16.750	16.870	16.580	16.800	16.755	5,462,036
2026-05-07	16.520	17.070	16.300	16.970	16.924	9,314,200
2026-05-06	16.240	16.970	16.110	16.480	16.436	10,620,540
2026-04-30	15.800	16.000	15.710	15.920	15.877	4,693,230
2026-04-29	15.340	15.940	15.320	15.800	15.758	5,877,500
2026-04-28	15.310	15.950	15.260	15.540	15.498	7,443,700
2026-04-27	14.930	15.530	14.930	15.500	15.458	6,255,300

← NewerPage 2 of 2 · 120 trading days

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.