Tecnon Fujian Commercial Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.740	11.890	11.500	11.500	11.432	3,973,110
2025-01-22	11.750	11.760	11.580	11.620	11.551	2,357,100
2025-01-21	11.840	11.920	11.660	11.750	11.680	3,460,833
2025-01-20	11.760	11.890	11.700	11.820	11.750	4,223,896
2025-01-17	11.830	11.830	11.470	11.680	11.610	4,624,640
2025-01-16	11.700	12.070	11.530	11.670	11.601	7,595,786
2025-01-15	11.560	11.760	11.400	11.700	11.630	5,750,990
2025-01-14	10.920	11.640	10.920	11.580	11.511	6,662,170
2025-01-13	10.750	10.970	10.280	10.950	10.885	4,335,328
2025-01-10	11.150	11.340	10.730	10.750	10.686	4,404,558
2025-01-09	11.050	11.390	11.050	11.180	11.113	4,017,100
2025-01-08	11.060	11.300	10.750	11.090	11.024	5,802,466
2025-01-07	10.510	11.230	10.510	11.170	11.103	7,002,154
2025-01-06	10.710	10.830	10.310	10.500	10.437	4,934,000
2025-01-03	11.250	11.560	10.860	10.860	10.795	8,624,300
2025-01-02	11.230	11.810	11.090	11.250	11.183	8,036,700
2024-12-31	12.110	12.330	11.350	11.500	11.432	10,432,250
2024-12-30	11.700	12.090	11.260	11.880	11.809	7,933,260
2024-12-27	11.560	11.970	11.500	11.760	11.690	4,849,300
2024-12-26	11.280	11.690	11.200	11.560	11.491	4,746,040
2024-12-25	11.620	11.620	10.980	11.300	11.233	6,352,855
2024-12-24	11.490	11.790	11.390	11.620	11.551	4,925,500
2024-12-23	12.410	12.570	11.500	11.500	11.432	8,316,639
2024-12-20	12.090	12.570	12.040	12.470	12.396	6,743,295
2024-12-19	11.920	12.540	11.840	12.200	12.127	6,822,900
2024-12-18	11.720	12.200	11.340	12.060	11.988	8,605,090
2024-12-17	12.450	12.520	11.690	11.730	11.660	8,316,200
2024-12-16	12.540	12.780	12.390	12.510	12.436	6,042,825
2024-12-13	12.800	13.000	12.500	12.540	12.465	9,762,605
2024-12-12	12.960	13.070	12.750	12.860	12.783	7,171,332
2024-12-11	12.710	13.030	12.710	12.900	12.823	7,800,445
2024-12-10	13.200	13.380	12.750	12.780	12.704	11,180,410
2024-12-09	13.130	13.140	12.680	12.930	12.853	11,156,600
2024-12-06	13.310	13.550	13.050	13.130	13.052	10,406,370
2024-12-05	13.430	13.710	13.210	13.380	13.300	13,936,300
2024-12-04	13.250	13.760	13.000	13.630	13.549	20,907,420
2024-12-03	13.020	13.380	12.740	13.180	13.102	15,321,310
2024-12-02	13.210	13.420	13.010	13.100	13.022	18,055,939
2024-11-29	12.720	13.500	12.600	13.240	13.161	20,744,230
2024-11-28	13.060	13.350	12.750	12.840	12.764	19,627,131
2024-11-27	12.360	13.240	11.910	13.140	13.062	24,636,230
2024-11-26	12.080	13.100	11.990	12.720	12.644	22,030,961
2024-11-25	12.050	12.100	11.680	12.080	12.008	5,746,200
2024-11-22	12.360	12.530	11.800	11.820	11.750	8,440,320
2024-11-21	12.280	12.460	12.070	12.330	12.257	7,872,539
2024-11-20	12.150	12.450	11.920	12.340	12.267	7,547,230
2024-11-19	11.560	12.120	11.520	12.120	12.048	8,371,839
2024-11-18	12.320	12.420	11.300	11.470	11.402	12,253,470
2024-11-15	12.300	13.110	12.230	12.250	12.177	13,337,720
2024-11-14	12.680	13.070	12.270	12.290	12.217	7,593,200
2024-11-13	12.670	12.800	12.310	12.690	12.614	8,569,490
2024-11-12	12.880	13.320	12.480	12.690	12.614	16,935,869
2024-11-11	12.310	13.450	12.310	13.030	12.952	22,114,080
2024-11-08	12.200	13.000	12.030	12.600	12.525	26,980,400
2024-11-07	11.350	12.120	11.110	12.120	12.048	17,078,859
2024-11-06	11.470	11.600	11.260	11.370	11.302	8,139,048
2024-11-05	11.050	11.490	11.030	11.460	11.392	7,782,248
2024-11-04	10.700	11.100	10.700	11.050	10.984	6,163,760
2024-11-01	11.480	11.560	10.640	10.660	10.597	10,837,040
2024-10-31	11.390	11.750	11.310	11.570	11.501	9,816,650

← NewerPage 8 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.