Tecnon Fujian Commercial Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.730	14.780	13.570	14.570	14.483	15,651,280
2025-04-25	14.150	14.230	13.800	13.910	13.827	6,090,560
2025-04-24	14.180	14.310	13.880	14.230	14.145	8,848,850
2025-04-23	13.880	14.230	13.850	14.170	14.086	9,034,350
2025-04-22	13.900	14.180	13.810	13.830	13.748	5,612,195
2025-04-21	13.930	14.120	13.820	13.950	13.867	7,511,700
2025-04-18	13.960	14.250	13.780	13.800	13.718	9,172,250
2025-04-17	13.350	14.400	13.300	13.940	13.857	17,581,961
2025-04-16	13.530	13.610	12.980	13.420	13.340	9,125,300
2025-04-15	13.800	13.840	13.380	13.590	13.509	10,152,460
2025-04-14	14.130	14.180	13.530	13.860	13.777	18,789,311
2025-04-11	13.140	15.140	13.010	14.080	13.996	23,657,801
2025-04-10	12.550	13.540	12.550	13.200	13.121	13,401,060
2025-04-09	11.690	12.560	10.910	12.410	12.336	10,543,130
2025-04-08	11.070	12.140	11.070	11.960	11.889	13,960,830
2025-04-07	13.180	13.180	11.070	11.070	11.004	14,335,060
2025-04-03	13.600	13.950	13.460	13.840	13.758	9,573,570
2025-04-02	13.600	14.020	13.590	13.780	13.698	7,309,860
2025-04-01	13.550	14.020	13.500	13.720	13.638	10,273,670
2025-03-31	13.480	13.580	13.050	13.550	13.469	8,773,867
2025-03-28	13.290	14.120	13.290	13.560	13.479	13,753,980
2025-03-27	13.160	13.500	12.750	13.310	13.231	9,580,566
2025-03-26	12.840	13.370	12.800	13.170	13.092	7,640,893
2025-03-25	13.140	13.140	12.560	12.880	12.803	8,242,500
2025-03-24	13.440	13.650	12.700	13.030	12.952	8,985,900
2025-03-21	13.400	13.580	13.140	13.420	13.340	8,584,077
2025-03-20	13.600	13.790	13.530	13.590	13.509	6,693,182
2025-03-19	13.680	13.730	13.390	13.590	13.509	7,855,559
2025-03-18	13.900	14.050	13.660	13.740	13.658	10,702,870
2025-03-17	14.010	14.100	13.700	13.870	13.787	14,039,870
2025-03-14	14.350	14.720	14.030	14.080	13.996	18,573,551
2025-03-13	14.380	14.570	14.050	14.360	14.274	20,174,221
2025-03-12	13.750	14.550	13.490	14.380	14.294	28,096,301
2025-03-11	12.860	14.130	12.860	13.770	13.688	29,029,439
2025-03-10	12.990	13.650	12.990	13.180	13.102	13,833,800
2025-03-07	12.760	13.550	12.650	13.090	13.012	18,748,270
2025-03-06	12.900	12.960	12.680	12.720	12.644	9,221,480
2025-03-05	12.500	12.930	12.400	12.900	12.823	12,879,370
2025-03-04	12.060	12.470	11.970	12.450	12.376	6,629,600
2025-03-03	11.920	12.340	11.840	12.050	11.978	7,867,840
2025-02-28	12.500	12.630	11.800	11.830	11.760	12,791,770
2025-02-27	12.430	12.580	12.180	12.450	12.376	8,619,470
2025-02-26	12.320	12.570	12.320	12.440	12.366	5,917,900
2025-02-25	12.340	12.600	12.250	12.360	12.286	7,627,050
2025-02-24	12.220	12.550	12.130	12.460	12.386	9,450,600
2025-02-21	12.170	12.310	12.090	12.280	12.207	7,173,520
2025-02-20	11.960	12.370	11.820	12.270	12.197	6,761,140
2025-02-19	11.660	11.940	11.550	11.890	11.819	4,285,200
2025-02-18	12.110	12.160	11.520	11.570	11.501	5,857,500
2025-02-17	12.000	12.180	11.920	12.140	12.068	4,197,280
2025-02-14	11.920	12.050	11.850	11.950	11.879	5,310,440
2025-02-13	12.280	12.490	11.990	12.010	11.938	8,211,663
2025-02-12	12.210	12.320	12.120	12.290	12.217	4,395,830
2025-02-11	12.310	12.310	12.150	12.240	12.167	4,005,830
2025-02-10	12.170	12.320	12.130	12.310	12.237	5,755,524
2025-02-07	12.160	12.410	12.020	12.170	12.098	6,759,260
2025-02-06	11.830	12.170	11.820	12.160	12.088	5,660,053
2025-02-05	11.730	12.110	11.660	11.900	11.829	5,471,000
2025-01-27	11.680	11.880	11.580	11.580	11.511	4,324,406
2025-01-24	11.510	11.750	11.420	11.680	11.610	3,473,370

← NewerPage 7 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.