Focus Lightings Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.260 | 8.430 | 8.240 | 8.310 | 8.310 | 15,473,191 |
| 2026-10-19 | 7.940 | 8.420 | 7.860 | 8.340 | 8.340 | 23,592,881 |
| 2026-10-16 | 8.450 | 8.500 | 8.030 | 8.110 | 8.110 | 22,613,875 |
| 2026-10-15 | 8.430 | 8.590 | 8.190 | 8.280 | 8.280 | 25,027,848 |
| 2026-10-14 | 8.920 | 8.970 | 8.610 | 8.640 | 8.640 | 24,607,793 |
| 2026-10-13 | 8.890 | 9.090 | 8.770 | 8.940 | 8.940 | 28,799,822 |
| 2026-10-12 | 9.200 | 9.350 | 8.970 | 9.080 | 9.080 | 29,857,180 |
| 2026-10-09 | 9.010 | 9.300 | 8.880 | 9.260 | 9.260 | 34,146,086 |
| 2026-10-08 | 9.200 | 9.320 | 9.010 | 9.060 | 9.060 | 27,411,262 |
| 2026-09-30 | 9.360 | 9.450 | 9.040 | 9.060 | 9.060 | 30,378,307 |
| 2026-09-29 | 9.080 | 9.290 | 9.050 | 9.130 | 9.130 | 20,416,350 |
| 2026-09-28 | 9.410 | 9.460 | 9.110 | 9.140 | 9.140 | 37,783,945 |
| 2026-09-24 | 9.800 | 9.870 | 9.450 | 9.450 | 9.450 | 50,209,680 |
| 2026-09-23 | 9.460 | 10.190 | 9.400 | 9.880 | 9.880 | 87,449,297 |
| 2026-09-22 | 9.330 | 9.680 | 9.220 | 9.420 | 9.420 | 54,315,016 |
| 2026-09-21 | 8.810 | 9.350 | 8.690 | 9.280 | 9.280 | 51,983,574 |
| 2026-09-18 | 8.670 | 8.800 | 8.570 | 8.750 | 8.750 | 29,286,336 |
| 2026-09-17 | 8.590 | 8.940 | 8.550 | 8.580 | 8.580 | 31,704,424 |
| 2026-09-16 | 8.490 | 8.730 | 8.430 | 8.630 | 8.630 | 31,216,539 |
| 2026-09-15 | 8.350 | 8.720 | 8.180 | 8.660 | 8.660 | 49,658,770 |
| 2026-09-14 | 8.120 | 8.760 | 8.000 | 8.350 | 8.350 | 35,152,801 |
| 2026-09-11 | 8.180 | 8.200 | 7.980 | 8.090 | 8.090 | 13,391,630 |
| 2026-09-10 | 8.310 | 8.310 | 8.180 | 8.190 | 8.190 | 10,056,060 |
| 2026-09-09 | 8.400 | 8.480 | 8.330 | 8.340 | 8.340 | 11,237,785 |
| 2026-09-08 | 8.490 | 8.490 | 8.360 | 8.390 | 8.390 | 12,159,482 |
| 2026-09-07 | 8.640 | 8.640 | 8.330 | 8.460 | 8.460 | 19,578,637 |
| 2026-09-04 | 8.500 | 8.770 | 8.460 | 8.540 | 8.540 | 26,620,820 |
| 2026-09-03 | 8.510 | 8.740 | 8.450 | 8.460 | 8.460 | 28,975,045 |
| 2026-09-02 | 8.220 | 8.680 | 8.170 | 8.580 | 8.580 | 41,124,066 |
| 2026-09-01 | 8.120 | 8.320 | 8.080 | 8.280 | 8.280 | 18,679,443 |
| 2026-08-31 | 7.880 | 8.180 | 7.840 | 8.160 | 8.160 | 18,156,389 |
| 2026-08-28 | 7.980 | 8.050 | 7.940 | 7.980 | 7.980 | 14,823,630 |
| 2026-08-27 | 7.770 | 8.050 | 7.750 | 7.980 | 7.980 | 17,190,736 |
| 2026-08-26 | 7.830 | 7.970 | 7.790 | 7.790 | 7.790 | 9,493,735 |
| 2026-08-25 | 7.600 | 7.830 | 7.500 | 7.810 | 7.810 | 10,470,633 |
| 2026-08-24 | 7.800 | 7.850 | 7.540 | 7.640 | 7.640 | 12,841,609 |
| 2026-08-21 | 7.750 | 7.930 | 7.610 | 7.850 | 7.850 | 13,673,165 |
| 2026-08-20 | 7.790 | 7.860 | 7.680 | 7.810 | 7.810 | 10,688,576 |
| 2026-08-19 | 8.000 | 8.040 | 7.600 | 7.640 | 7.640 | 20,414,670 |
| 2026-08-18 | 8.230 | 8.290 | 8.070 | 8.070 | 8.070 | 16,049,483 |
| 2026-08-17 | 8.220 | 8.250 | 8.130 | 8.230 | 8.230 | 15,443,988 |
| 2026-08-14 | 8.200 | 8.280 | 8.020 | 8.280 | 8.280 | 26,834,113 |
| 2026-08-13 | 8.060 | 8.410 | 7.940 | 8.270 | 8.270 | 43,580,809 |
| 2026-08-12 | 7.690 | 8.070 | 7.690 | 8.060 | 8.060 | 26,131,730 |
| 2026-08-11 | 7.820 | 7.820 | 7.690 | 7.730 | 7.730 | 9,488,455 |
| 2026-08-10 | 7.750 | 7.870 | 7.670 | 7.820 | 7.820 | 13,882,532 |
| 2026-08-07 | 7.800 | 7.840 | 7.670 | 7.730 | 7.730 | 13,846,190 |
| 2026-08-06 | 7.790 | 7.820 | 7.650 | 7.740 | 7.740 | 19,602,580 |
| 2026-08-05 | 7.850 | 7.990 | 7.810 | 7.880 | 7.880 | 25,608,223 |
| 2026-08-04 | 7.680 | 7.890 | 7.620 | 7.870 | 7.870 | 23,649,109 |
| 2026-08-03 | 7.360 | 7.640 | 7.360 | 7.630 | 7.630 | 14,378,386 |
| 2026-07-31 | 7.500 | 7.610 | 7.480 | 7.490 | 7.490 | 19,604,721 |
| 2026-07-30 | 7.380 | 7.490 | 7.300 | 7.350 | 7.350 | 14,026,945 |
| 2026-07-29 | 7.380 | 7.470 | 7.210 | 7.460 | 7.460 | 16,471,516 |
| 2026-07-28 | 7.280 | 7.420 | 7.250 | 7.330 | 7.330 | 13,886,240 |
| 2026-07-27 | 7.100 | 7.380 | 7.070 | 7.380 | 7.380 | 16,863,434 |
| 2026-07-24 | 7.070 | 7.490 | 7.020 | 7.280 | 7.280 | 19,061,852 |
| 2026-07-23 | 7.000 | 7.180 | 7.000 | 7.150 | 7.150 | 9,812,572 |
| 2026-07-22 | 7.230 | 7.290 | 7.000 | 7.030 | 7.030 | 16,559,908 |
| 2026-07-21 | 7.120 | 7.290 | 6.780 | 7.280 | 7.280 | 21,755,932 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 0.0300 CNY |
| 2025-03-05 | 0.1600 CNY |
| 2024-02-28 | 0.1600 CNY |
| 2023-04-10 | 0.0400 CNY |
| 2022-03-14 | 0.0400 CNY |
| 2021-09-29 | 0.0360 CNY |
| 2020-06-02 | 0.0199 CNY |
| 2019-07-18 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.