Tecnon Fujian Commercial Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.380	19.600	18.710	19.460	19.387	20,830,869
2025-10-24	18.680	19.500	18.600	19.250	19.178	23,190,949
2025-10-23	18.050	19.320	18.010	18.780	18.710	25,503,631
2025-10-22	17.060	18.880	16.890	18.310	18.241	29,960,910
2025-10-21	16.720	17.650	16.570	17.220	17.156	16,041,620
2025-10-20	17.100	17.230	16.500	16.690	16.628	12,807,160
2025-10-17	17.300	17.810	16.690	16.790	16.727	15,004,240
2025-10-16	17.000	18.500	16.720	17.420	17.355	24,602,330
2025-10-15	16.990	17.490	16.500	17.050	16.986	16,374,010
2025-10-14	18.180	18.770	16.860	16.980	16.916	19,958,869
2025-10-13	17.800	18.260	17.500	17.820	17.753	21,429,340
2025-10-10	20.030	20.140	18.320	18.550	18.481	27,316,461
2025-10-09	21.980	22.080	20.120	20.350	20.274	30,873,910
2025-09-30	21.920	22.500	21.550	21.740	21.659	22,068,660
2025-09-29	20.540	22.000	20.250	21.530	21.449	34,237,191
2025-09-26	20.640	22.990	20.320	20.540	20.463	43,542,312
2025-09-25	18.190	21.500	18.190	20.730	20.652	40,092,359
2025-09-24	17.750	18.460	17.250	18.270	18.202	19,581,461
2025-09-23	17.420	18.090	17.330	17.750	17.684	19,110,510
2025-09-22	17.750	17.830	17.290	17.650	17.584	17,616,160
2025-09-19	16.770	17.970	16.770	17.720	17.654	29,665,070
2025-09-18	16.970	17.090	16.360	16.680	16.618	13,944,070
2025-09-17	17.210	17.400	16.880	17.140	17.076	14,865,230
2025-09-16	16.940	17.230	16.530	17.170	17.106	17,587,270
2025-09-15	17.090	17.380	16.630	16.930	16.867	21,266,801
2025-09-12	15.660	17.500	15.440	16.610	16.548	28,255,801
2025-09-11	15.630	15.790	15.300	15.650	15.591	9,205,654
2025-09-10	15.920	16.050	15.570	15.630	15.571	6,724,405
2025-09-09	16.260	16.380	15.810	15.940	15.880	8,569,300
2025-09-08	16.150	16.630	16.070	16.360	16.299	10,013,090
2025-09-05	15.620	16.310	15.400	16.240	16.179	11,073,680
2025-09-04	15.750	16.010	15.100	15.470	15.412	13,275,800
2025-09-03	15.900	16.210	15.620	15.750	15.691	9,599,046
2025-09-02	16.600	16.700	15.800	15.950	15.890	16,162,360
2025-09-01	16.450	16.800	16.200	16.630	16.568	17,760,760
2025-08-29	16.000	16.940	15.720	16.500	16.438	28,262,340
2025-08-28	15.000	16.200	14.620	16.190	16.129	36,229,367
2025-08-27	15.400	15.580	15.100	15.100	15.043	14,997,220
2025-08-26	15.710	15.770	15.390	15.470	15.412	14,203,170
2025-08-25	15.240	15.780	15.130	15.700	15.641	19,166,000
2025-08-22	15.190	15.320	15.020	15.220	15.163	11,109,650
2025-08-21	15.120	15.380	15.000	15.200	15.143	12,455,070
2025-08-20	14.910	15.190	14.810	15.150	15.093	9,572,700
2025-08-19	15.060	15.080	14.830	14.990	14.934	9,176,390
2025-08-18	14.740	15.100	14.620	15.010	14.954	12,000,520
2025-08-15	14.320	14.740	14.320	14.670	14.615	8,006,992
2025-08-14	14.790	14.860	14.280	14.320	14.266	9,786,995
2025-08-13	14.880	14.960	14.770	14.790	14.735	8,455,490
2025-08-12	15.100	15.140	14.750	14.940	14.884	8,465,006
2025-08-11	14.750	15.200	14.730	14.960	14.904	9,331,101
2025-08-08	14.960	14.960	14.680	14.730	14.675	10,430,600
2025-08-07	15.190	15.350	15.000	15.030	14.974	13,147,280
2025-08-06	15.000	15.200	14.840	15.160	15.103	15,737,300
2025-08-05	14.910	15.080	14.700	14.950	14.894	13,056,260
2025-08-04	14.250	14.950	14.150	14.950	14.894	23,242,830
2025-08-01	13.970	16.110	13.950	14.990	14.934	35,742,398
2025-07-31	14.050	14.190	13.910	13.950	13.898	6,087,100
2025-07-30	14.190	14.250	13.840	14.010	13.958	8,516,687
2025-07-29	14.480	14.560	14.140	14.200	14.147	8,717,035
2025-07-28	14.480	14.590	14.330	14.480	14.426	7,365,200

← NewerPage 5 of 21 · 1,219 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.