Tecnon Fujian Commercial Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.300	15.410	14.700	15.040	15.000	7,701,040
2026-04-23	16.140	16.170	15.500	15.600	15.558	6,507,980
2026-04-22	16.100	16.200	15.910	16.090	16.047	6,279,700
2026-04-21	16.370	16.370	15.900	16.220	16.176	7,419,700
2026-04-20	16.130	16.410	15.920	16.410	16.366	8,328,538
2026-04-17	16.100	16.330	15.990	16.070	16.027	6,422,000
2026-04-16	15.920	16.160	15.600	16.100	16.057	7,596,070
2026-04-15	16.400	16.400	15.790	15.830	15.788	10,883,800
2026-04-14	15.990	16.830	15.820	16.470	16.426	16,255,960
2026-04-13	15.100	15.970	14.950	15.800	15.758	10,215,630
2026-04-10	15.390	15.530	15.140	15.180	15.139	6,636,230
2026-04-09	14.930	15.580	14.840	15.250	15.209	9,993,430
2026-04-08	14.800	15.120	14.640	15.100	15.059	5,608,202
2026-04-07	14.050	14.490	14.040	14.280	14.242	5,906,900
2026-04-03	14.480	14.610	13.950	14.040	14.002	5,156,575
2026-04-02	14.930	15.000	14.320	14.470	14.431	4,841,125
2026-04-01	14.950	15.120	14.760	14.930	14.890	4,749,400
2026-03-31	14.940	15.090	14.480	14.530	14.491	5,507,510
2026-03-30	14.860	15.060	14.600	15.060	15.020	5,072,090
2026-03-27	14.780	15.240	14.660	15.120	15.079	4,956,495
2026-03-26	15.500	15.710	14.880	15.010	14.970	6,407,180
2026-03-25	15.550	15.860	15.450	15.550	15.508	5,881,600
2026-03-24	15.500	15.510	14.880	15.490	15.448	7,167,300
2026-03-23	15.990	16.190	14.850	14.950	14.910	11,594,370
2026-03-20	17.060	17.250	16.290	16.330	16.286	7,049,100
2026-03-19	17.310	17.430	16.800	16.980	16.934	7,388,800
2026-03-18	16.930	17.740	16.850	17.700	17.652	8,493,610
2026-03-17	17.660	17.660	16.780	16.800	16.755	5,968,460
2026-03-16	16.890	17.590	16.740	17.590	17.543	5,909,998
2026-03-13	17.020	17.320	16.830	16.950	16.904	4,101,080
2026-03-12	17.420	17.550	16.900	17.040	16.994	5,562,980
2026-03-11	17.620	17.990	17.410	17.420	17.373	5,989,000
2026-03-10	17.390	17.750	17.350	17.680	17.633	6,710,130
2026-03-09	16.970	17.260	16.680	17.110	17.064	6,701,495
2026-03-06	16.920	17.390	16.830	17.330	17.283	5,777,300
2026-03-05	16.980	17.540	16.900	17.080	17.034	8,676,200
2026-03-04	16.440	17.040	16.360	16.570	16.526	7,588,761
2026-03-03	18.000	18.270	16.600	16.700	16.655	11,615,890
2026-03-02	18.500	18.970	17.970	18.000	17.952	10,226,700
2026-02-27	19.150	19.170	18.700	18.800	18.750	8,382,100
2026-02-26	19.140	19.490	19.040	19.330	19.278	9,879,500
2026-02-25	19.260	19.300	18.970	19.120	19.069	8,439,475
2026-02-24	19.500	19.510	19.000	19.270	19.218	8,407,330
2026-02-13	18.800	19.880	18.630	19.110	19.059	14,787,970
2026-02-12	18.360	18.930	18.300	18.840	18.789	11,063,060
2026-02-11	18.780	18.960	18.220	18.230	18.181	11,061,720
2026-02-10	19.350	19.350	18.770	18.850	18.799	10,114,790
2026-02-09	19.050	19.590	18.820	19.450	19.398	14,027,740
2026-02-06	18.820	19.290	18.690	18.700	18.650	9,077,800
2026-02-05	18.890	19.430	18.710	19.060	19.009	9,123,434
2026-02-04	18.880	19.800	18.580	19.230	19.178	12,465,180
2026-02-03	19.240	19.330	18.770	19.010	18.959	11,836,150
2026-02-02	19.800	19.810	18.770	18.800	18.750	19,956,369
2026-01-30	19.790	20.320	19.410	20.060	20.006	20,906,100
2026-01-29	19.340	20.850	19.080	20.150	20.096	32,154,539
2026-01-28	19.090	20.350	18.950	19.510	19.458	28,323,510
2026-01-27	18.280	19.310	17.750	19.200	19.148	21,229,961
2026-01-26	18.900	18.940	18.100	18.330	18.281	13,375,200
2026-01-23	19.270	19.450	18.800	18.850	18.799	18,477,400
2026-01-22	18.510	19.680	18.300	19.430	19.378	34,140,000

← NewerPage 3 of 5 · 242 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.