Tecnon Fujian Commercial Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.580	18.200	17.450	18.190	18.141	11,597,950
2026-01-20	18.040	18.050	17.540	17.690	17.643	9,115,980
2026-01-19	18.180	18.270	17.950	18.040	17.992	12,999,190
2026-01-16	17.250	17.970	17.160	17.830	17.782	14,906,500
2026-01-15	17.110	17.250	16.870	17.190	17.144	7,293,760
2026-01-14	17.150	17.490	16.860	17.160	17.114	9,976,905
2026-01-13	17.710	17.780	17.030	17.080	17.034	11,124,540
2026-01-12	17.520	17.750	17.240	17.710	17.662	12,556,670
2026-01-09	17.600	17.740	17.320	17.530	17.483	11,338,550
2026-01-08	16.980	17.760	16.910	17.670	17.623	12,260,310
2026-01-07	17.590	17.700	17.000	17.060	17.014	8,907,800
2026-01-06	17.200	17.390	16.920	17.310	17.264	9,293,500
2026-01-05	16.700	17.300	16.700	17.110	17.064	8,761,490
2025-12-31	16.740	16.850	16.420	16.560	16.516	5,126,800
2025-12-30	16.600	17.000	16.570	16.770	16.725	6,229,000
2025-12-29	16.900	16.990	16.590	16.720	16.675	5,967,000
2025-12-26	17.100	17.350	16.880	16.960	16.914	7,698,400
2025-12-25	16.710	17.240	16.680	17.140	17.094	8,070,400
2025-12-24	16.430	16.840	16.400	16.760	16.715	6,878,300
2025-12-23	16.690	16.820	16.330	16.440	16.396	8,019,880
2025-12-22	16.470	17.200	16.410	16.840	16.795	10,373,600
2025-12-19	16.780	16.960	16.460	16.470	16.426	7,329,495
2025-12-18	16.550	16.960	16.400	16.710	16.665	6,564,400
2025-12-17	16.620	16.790	15.990	16.720	16.675	8,175,200
2025-12-16	17.100	17.100	16.520	16.620	16.575	6,353,300
2025-12-15	17.170	17.300	16.930	16.950	16.904	7,779,915
2025-12-12	17.590	17.780	17.220	17.300	17.254	8,221,400
2025-12-11	18.460	18.570	17.550	17.600	17.553	11,177,200
2025-12-10	18.710	18.950	18.220	18.410	18.361	10,989,900
2025-12-09	18.980	19.060	18.560	18.660	18.610	14,018,790
2025-12-08	18.250	19.610	18.150	19.150	19.099	25,150,240
2025-12-05	18.020	18.550	17.460	18.280	18.231	16,059,100
2025-12-04	18.000	19.250	17.910	18.250	18.201	23,685,900
2025-12-03	18.250	18.350	17.460	17.610	17.563	9,151,400
2025-12-02	18.250	18.490	18.130	18.390	18.341	6,359,100
2025-12-01	18.630	18.770	18.280	18.360	18.311	9,905,700
2025-11-28	17.630	18.450	17.440	18.400	18.351	12,798,100
2025-11-27	16.910	18.230	16.910	17.760	17.712	14,351,200
2025-11-26	16.830	17.360	16.700	16.940	16.895	9,108,800
2025-11-25	16.900	17.360	16.780	16.940	16.895	8,202,670
2025-11-24	16.690	16.960	16.480	16.740	16.695	9,273,275
2025-11-21	17.410	17.760	16.360	16.410	16.366	16,672,631
2025-11-20	18.500	19.050	17.780	17.810	17.762	14,398,560
2025-11-19	19.470	19.950	17.470	18.070	18.021	30,016,721
2025-11-18	19.900	20.150	19.530	19.730	19.677	17,148,600
2025-11-17	19.600	20.360	19.470	20.220	20.166	32,211,910
2025-11-14	18.870	19.690	18.380	19.450	19.398	21,799,199
2025-11-13	19.010	20.180	18.810	19.280	19.228	23,172,900
2025-11-12	19.500	20.290	19.100	19.170	19.119	22,485,250
2025-11-11	19.340	20.060	19.100	19.680	19.627	26,025,779
2025-11-10	19.120	19.580	18.710	19.340	19.288	17,953,211
2025-11-07	18.900	19.300	18.730	18.840	18.769	9,115,000
2025-11-06	19.020	19.400	18.650	19.010	18.939	10,906,000
2025-11-05	19.110	19.320	18.740	18.990	18.919	10,068,800
2025-11-04	20.000	20.000	19.070	19.300	19.228	12,171,010
2025-11-03	19.010	20.100	18.700	19.820	19.746	15,444,090
2025-10-31	19.010	19.250	18.700	19.030	18.959	11,805,610
2025-10-30	19.820	19.840	18.920	19.000	18.929	20,065,830
2025-10-29	19.690	20.220	19.550	19.920	19.845	19,089,650
2025-10-28	19.560	20.100	19.490	19.910	19.835	23,908,910

← NewerPage 4 of 5 · 241 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.