Tecnon Fujian Commercial Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	26.860	26.900	25.720	25.910	14.791	5,446,718
2022-02-09	27.000	27.200	26.240	26.860	15.334	4,427,312
2022-02-08	27.260	27.260	26.190	27.000	15.414	3,665,168
2022-02-07	27.420	27.570	26.850	26.950	15.385	3,594,533
2022-01-28	27.010	28.000	26.650	26.810	15.305	5,081,809
2022-01-27	28.600	28.690	26.600	26.600	15.185	5,934,601
2022-01-26	26.560	29.140	26.560	28.000	15.985	10,436,475
2022-01-25	27.580	28.190	26.000	26.540	15.151	7,180,973
2022-01-24	27.210	28.550	27.140	28.070	16.025	7,631,438
2022-01-21	28.190	30.000	27.700	28.000	15.985	9,699,298
2022-01-20	29.700	30.100	27.510	27.700	15.813	12,930,682
2022-01-19	31.900	32.990	30.310	30.390	17.349	12,377,072
2022-01-18	31.200	33.110	30.870	32.610	18.616	15,738,912
2022-01-17	30.420	31.690	29.520	31.250	17.840	13,012,824
2022-01-14	29.810	31.290	29.020	30.880	17.629	9,077,678
2022-01-13	29.850	31.190	29.210	30.230	17.258	6,880,685
2022-01-12	29.510	30.510	29.470	29.850	17.041	5,711,493
2022-01-11	31.900	31.930	29.640	30.110	17.189	8,080,767
2022-01-10	29.100	30.850	28.400	30.600	17.469	8,221,840
2022-01-07	31.090	31.710	29.130	29.500	16.841	9,813,850
2022-01-06	32.150	32.380	30.700	31.400	17.926	11,234,489
2022-01-05	31.020	32.980	30.500	32.570	18.594	16,011,726
2022-01-04	31.180	32.230	30.200	31.220	17.823	11,372,988
2021-12-31	32.230	32.680	30.880	31.230	17.829	16,270,198
2021-12-30	29.650	33.700	29.500	33.290	19.005	23,097,605
2021-12-29	30.060	30.210	29.080	29.390	16.778	8,015,623
2021-12-28	30.450	30.700	29.290	30.450	17.383	10,792,999
2021-12-27	30.440	31.440	30.010	30.160	17.218	12,197,915
2021-12-24	32.180	32.870	30.520	30.640	17.492	15,636,077
2021-12-23	33.000	34.830	31.700	32.180	18.371	18,777,172
2021-12-22	34.300	37.600	33.480	33.580	19.170	28,457,539
2021-12-21	30.250	37.600	30.250	36.330	20.740	29,728,356
2021-12-20	33.000	35.500	31.330	31.430	17.943	32,414,274
2021-12-17	27.340	31.560	27.340	31.560	18.017	20,344,266
2021-12-16	26.700	27.350	25.850	26.300	15.014	5,257,082
2021-12-15	25.490	26.260	25.190	25.630	14.632	2,059,993
2021-12-14	25.330	25.800	25.270	25.300	14.443	1,615,001
2021-12-13	25.990	26.220	25.100	25.560	14.592	2,715,224
2021-12-10	26.420	27.000	25.880	25.990	14.837	2,981,869
2021-12-09	25.170	27.240	25.170	26.730	15.260	5,121,570
2021-12-08	25.670	25.880	24.640	25.270	14.426	3,043,545
2021-12-07	25.930	27.500	25.000	25.300	14.443	5,855,755
2021-12-06	26.210	27.590	25.600	25.930	14.803	5,503,039
2021-12-03	25.410	26.490	25.410	25.860	14.763	3,589,467
2021-12-02	25.050	25.680	24.710	25.390	14.495	2,950,691
2021-12-01	25.040	25.440	24.650	25.140	14.352	1,496,341
2021-11-30	24.940	25.470	24.830	24.990	14.266	1,992,418
2021-11-29	25.280	25.400	24.800	24.940	14.238	2,957,100
2021-11-26	25.640	26.100	25.220	25.600	14.615	2,099,671
2021-11-25	25.800	25.950	25.250	25.770	14.712	2,315,520
2021-11-24	26.150	26.270	25.500	25.730	14.689	3,977,118
2021-11-23	24.250	26.230	24.250	26.150	14.929	7,755,710
2021-11-22	24.600	24.600	24.040	24.480	13.975	2,571,671
2021-11-19	24.700	24.810	24.130	24.310	13.878	3,384,440
2021-11-18	25.030	25.250	24.500	24.700	14.101	3,227,197
2021-11-17	24.890	25.330	24.670	25.110	14.335	5,521,203
2021-11-16	23.810	25.850	23.360	25.400	14.500	9,900,352
2021-11-15	22.550	23.970	22.350	23.780	13.576	4,996,370
2021-11-12	22.100	22.460	22.100	22.210	12.679	1,103,301
2021-11-11	22.520	22.630	22.130	22.300	12.731	1,584,418

← NewerPage 20 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.