Tecnon Fujian Commercial Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.430	14.430	14.200	14.400	14.346	6,421,700
2025-07-24	14.180	14.450	14.150	14.430	14.376	7,172,400
2025-07-23	14.440	14.440	14.090	14.100	14.047	9,042,704
2025-07-22	14.610	14.660	14.330	14.460	14.406	7,837,586
2025-07-21	14.410	14.650	14.350	14.640	14.585	9,705,459
2025-07-18	14.410	14.570	14.300	14.530	14.476	11,227,440
2025-07-17	15.000	15.030	14.200	14.500	14.446	18,433,670
2025-07-16	14.700	15.150	14.560	15.030	14.974	14,322,810
2025-07-15	14.590	14.870	14.450	14.700	14.645	12,413,910
2025-07-14	14.690	14.780	14.480	14.590	14.535	11,373,350
2025-07-11	15.030	15.160	14.580	14.720	14.665	12,176,400
2025-07-10	15.140	15.210	14.880	15.050	14.994	8,316,850
2025-07-09	15.330	15.460	15.090	15.150	15.093	10,248,160
2025-07-08	15.270	15.590	15.110	15.270	15.213	14,940,860
2025-07-07	15.380	15.380	15.000	15.110	15.053	11,401,660
2025-07-04	15.820	16.040	15.310	15.440	15.382	12,113,000
2025-07-03	15.650	15.940	15.400	15.840	15.781	15,702,580
2025-07-02	16.010	16.480	15.610	15.730	15.671	25,767,930
2025-07-01	16.710	17.940	16.510	16.810	16.747	35,735,980
2025-06-30	17.800	18.220	16.410	16.700	16.637	42,215,230
2025-06-27	14.490	17.030	14.300	17.030	16.966	38,557,406
2025-06-26	14.070	14.570	13.910	14.190	14.137	8,988,100
2025-06-25	14.050	14.180	13.850	14.110	14.057	5,820,750
2025-06-24	13.980	14.060	13.790	14.040	13.987	6,694,100
2025-06-23	13.130	13.960	13.070	13.930	13.878	11,649,630
2025-06-20	13.460	13.680	13.070	13.220	13.171	5,881,600
2025-06-19	14.270	14.300	13.420	13.510	13.430	9,683,370
2025-06-18	14.260	14.550	14.030	14.350	14.265	12,910,980
2025-06-17	13.650	14.480	13.510	14.260	14.175	19,140,260
2025-06-16	13.150	13.620	13.150	13.570	13.489	9,997,380
2025-06-13	13.350	13.580	13.170	13.240	13.161	8,936,995
2025-06-12	13.250	13.380	13.120	13.350	13.271	6,629,645
2025-06-11	13.230	13.310	13.060	13.250	13.171	6,041,300
2025-06-10	13.580	13.610	12.950	13.110	13.032	13,916,900
2025-06-09	13.890	13.920	13.550	13.610	13.529	11,039,240
2025-06-06	13.670	14.080	13.530	13.890	13.807	11,192,020
2025-06-05	13.620	13.910	13.500	13.670	13.589	8,908,641
2025-06-04	13.700	13.970	13.470	13.620	13.539	12,040,100
2025-06-03	14.060	14.180	13.440	13.730	13.648	13,121,120
2025-05-30	14.370	14.570	13.860	14.070	13.986	9,247,960
2025-05-29	14.830	14.940	13.900	14.480	14.394	19,762,920
2025-05-28	16.250	16.380	14.910	15.010	14.921	15,859,250
2025-05-27	16.700	16.730	16.200	16.310	16.213	5,703,400
2025-05-26	16.380	17.200	16.310	16.640	16.541	8,387,483
2025-05-23	16.950	17.070	16.350	16.440	16.342	10,258,810
2025-05-22	16.230	16.820	15.810	16.780	16.680	11,723,780
2025-05-21	16.440	16.540	16.010	16.230	16.133	7,906,144
2025-05-20	16.450	16.850	16.310	16.450	16.352	7,394,247
2025-05-19	16.220	16.760	16.090	16.610	16.511	8,989,760
2025-05-16	15.920	16.460	15.560	16.230	16.133	9,535,450
2025-05-15	15.970	16.070	15.690	15.990	15.895	6,882,626
2025-05-14	15.540	16.200	15.100	16.060	15.964	12,207,330
2025-05-13	15.590	15.900	15.390	15.520	15.428	6,348,600
2025-05-12	15.440	15.620	15.330	15.410	15.318	6,736,345
2025-05-09	16.000	16.030	15.380	15.380	15.288	9,827,034
2025-05-08	15.910	16.100	15.600	16.100	16.004	10,737,160
2025-05-07	15.670	16.900	15.500	15.970	15.875	17,820,680
2025-05-06	15.200	15.270	14.950	15.250	15.159	10,085,710
2025-04-30	14.730	15.330	14.700	15.150	15.060	13,485,920
2025-04-29	14.280	14.830	14.280	14.760	14.672	11,612,720

← NewerPage 6 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.