Tecnon Fujian Commercial Lighting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.340	11.530	11.160	11.390	11.322	7,899,160
2024-10-29	11.790	11.790	11.390	11.400	11.332	10,672,300
2024-10-28	11.550	11.780	11.490	11.780	11.710	12,634,330
2024-10-25	11.810	11.940	11.520	11.690	11.620	16,372,450
2024-10-24	11.290	11.770	11.170	11.770	11.700	11,160,230
2024-10-23	11.670	11.750	11.360	11.400	11.332	9,090,244
2024-10-22	11.520	11.790	11.400	11.750	11.680	12,423,440
2024-10-21	11.380	11.820	11.320	11.560	11.491	12,590,780
2024-10-18	10.850	11.520	10.820	11.240	11.173	11,990,250
2024-10-17	10.890	11.140	10.810	10.830	10.766	7,720,470
2024-10-16	10.890	11.040	10.720	10.820	10.756	7,357,492
2024-10-15	10.990	11.260	10.860	10.890	10.825	8,196,816
2024-10-14	10.550	11.060	10.440	11.050	10.984	9,134,313
2024-10-11	11.050	11.090	10.300	10.510	10.447	10,251,930
2024-10-10	11.280	11.660	10.990	11.130	11.064	10,738,180
2024-10-09	12.080	12.360	11.130	11.150	11.084	18,342,600
2024-10-08	13.110	13.200	11.580	12.680	12.604	28,255,561
2024-09-30	10.160	11.350	9.900	11.080	11.014	22,801,221
2024-09-27	9.430	9.950	9.410	9.770	9.712	11,304,000
2024-09-26	9.130	9.340	9.110	9.340	9.284	6,138,846
2024-09-25	9.080	9.350	9.050	9.140	9.086	6,887,717
2024-09-24	8.850	9.040	8.710	9.040	8.986	7,025,777
2024-09-23	8.700	8.920	8.580	8.820	8.767	7,264,700
2024-09-20	8.760	9.090	8.660	8.980	8.927	8,751,090
2024-09-19	8.670	8.870	8.560	8.760	8.708	4,903,580
2024-09-18	8.800	8.810	8.350	8.520	8.449	4,398,998
2024-09-13	9.000	9.000	8.740	8.740	8.668	3,879,466
2024-09-12	9.070	9.180	8.910	8.920	8.846	3,726,200
2024-09-11	9.130	9.200	9.050	9.060	8.985	3,080,020
2024-09-10	9.000	9.190	8.870	9.180	9.104	4,755,650
2024-09-09	9.040	9.170	8.900	9.020	8.945	4,319,700
2024-09-06	9.500	9.510	9.080	9.090	9.015	7,381,897
2024-09-05	9.450	9.530	9.300	9.520	9.441	5,635,230
2024-09-04	9.600	9.640	9.360	9.440	9.362	5,829,307
2024-09-03	9.510	9.720	9.500	9.650	9.570	6,179,300
2024-09-02	9.640	9.860	9.500	9.530	9.451	8,055,200
2024-08-30	9.440	9.830	9.380	9.720	9.639	11,775,180
2024-08-29	9.240	9.520	9.140	9.440	9.362	8,982,610
2024-08-28	9.010	9.440	8.840	9.240	9.163	10,326,570
2024-08-27	9.650	9.670	9.110	9.180	9.104	15,868,000
2024-08-26	9.160	10.500	9.160	9.880	9.798	19,445,820
2024-08-23	9.200	9.360	9.010	9.240	9.163	5,672,900
2024-08-22	9.470	9.660	9.170	9.180	9.104	5,863,780
2024-08-21	9.220	9.570	9.130	9.420	9.342	4,882,982
2024-08-20	9.430	9.490	9.240	9.310	9.233	4,429,430
2024-08-19	9.670	9.720	9.430	9.460	9.382	7,362,580
2024-08-16	9.440	9.840	9.380	9.690	9.610	8,451,270
2024-08-15	9.290	9.480	9.150	9.440	9.362	4,375,566
2024-08-14	9.140	9.330	9.120	9.270	9.193	4,044,530
2024-08-13	9.050	9.190	8.950	9.170	9.094	3,109,136
2024-08-12	9.160	9.180	8.950	8.970	8.896	3,539,950
2024-08-09	9.290	9.410	9.160	9.160	9.084	3,840,128
2024-08-08	9.210	9.300	9.000	9.100	9.025	3,795,060
2024-08-07	9.300	9.390	9.210	9.290	9.213	4,182,550
2024-08-06	9.130	9.420	9.100	9.300	9.223	5,149,900
2024-08-05	9.440	9.530	9.020	9.030	8.955	7,551,950
2024-08-02	9.670	10.100	9.600	9.620	9.540	9,611,500
2024-08-01	9.880	9.950	9.750	9.810	9.729	5,280,297
2024-07-31	9.640	9.830	9.540	9.780	9.699	6,088,900
2024-07-30	9.450	9.650	9.380	9.570	9.491	4,707,900

← NewerPage 9 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.