Focus Lightings Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.140	8.270	8.040	8.160	5.540	10,568,966
2024-07-24	8.380	8.470	8.200	8.200	5.567	13,595,061
2024-07-23	8.740	8.750	8.380	8.380	5.690	12,296,003
2024-07-22	8.700	8.800	8.650	8.730	5.927	10,612,234
2024-07-19	8.460	8.750	8.380	8.690	5.900	18,520,303
2024-07-18	8.470	8.560	8.170	8.410	5.710	18,045,718
2024-07-17	8.820	8.860	8.570	8.580	5.825	11,511,002
2024-07-16	8.780	8.880	8.680	8.860	6.015	9,114,992
2024-07-15	8.960	9.000	8.770	8.780	5.961	8,430,447
2024-07-12	8.930	9.000	8.890	8.960	6.083	9,255,961
2024-07-11	8.900	8.990	8.830	8.970	6.090	13,781,685
2024-07-10	8.750	8.890	8.730	8.760	5.948	10,320,174
2024-07-09	8.310	8.840	8.310	8.820	5.988	18,970,935
2024-07-08	8.540	8.650	8.310	8.360	5.676	9,939,188
2024-07-05	8.520	8.590	8.380	8.520	5.785	11,008,896
2024-07-04	8.740	8.820	8.540	8.550	5.805	10,717,807
2024-07-03	8.860	8.900	8.660	8.760	5.948	10,559,744
2024-07-02	8.990	9.020	8.850	8.880	6.029	10,210,090
2024-07-01	8.980	9.040	8.820	9.000	6.110	14,038,236
2024-06-28	8.840	9.130	8.730	9.000	6.110	19,042,391
2024-06-27	8.800	9.080	8.780	8.820	5.988	15,559,055
2024-06-26	8.620	8.930	8.470	8.900	6.043	16,388,542
2024-06-25	8.810	8.930	8.510	8.630	5.859	18,984,347
2024-06-24	9.270	9.330	8.750	8.790	5.968	26,822,338
2024-06-21	9.190	9.380	9.040	9.320	6.328	17,992,648
2024-06-20	9.480	9.570	9.220	9.240	6.273	25,007,460
2024-06-19	9.560	9.640	9.390	9.500	6.450	18,353,176
2024-06-18	9.560	9.600	9.450	9.570	6.497	20,144,492
2024-06-17	9.390	9.640	9.310	9.560	6.491	27,778,209
2024-06-14	9.400	9.510	9.330	9.430	6.402	20,847,177
2024-06-13	9.490	9.650	9.390	9.430	6.402	32,158,833
2024-06-12	9.390	9.500	9.320	9.500	6.450	28,861,342
2024-06-11	9.100	9.420	8.960	9.420	6.396	25,634,571
2024-06-07	9.010	9.240	8.940	9.130	6.199	18,444,352
2024-06-06	9.130	9.440	8.880	8.920	6.056	23,504,390
2024-06-05	9.170	9.340	9.080	9.100	6.178	17,895,295
2024-06-04	9.290	9.300	9.000	9.180	6.233	21,853,709
2024-06-03	9.480	9.560	9.260	9.330	6.335	27,151,228
2024-05-31	9.380	9.520	9.310	9.470	6.430	25,373,788
2024-05-30	9.310	9.450	9.140	9.370	6.362	22,813,378
2024-05-29	9.380	9.560	9.210	9.310	6.321	31,077,974
2024-05-28	9.090	9.530	9.000	9.470	6.430	41,529,548
2024-05-27	9.000	9.120	8.700	9.120	6.192	14,992,830
2024-05-24	9.200	9.310	8.970	8.990	6.104	13,614,082
2024-05-23	9.410	9.420	9.180	9.210	6.253	15,239,533
2024-05-22	9.340	9.440	9.280	9.410	6.389	16,774,619
2024-05-21	9.260	9.440	9.170	9.360	6.355	19,457,352
2024-05-20	9.210	9.580	9.180	9.340	6.341	26,849,220
2024-05-17	8.940	9.280	8.910	9.230	6.267	18,992,424
2024-05-16	8.970	9.060	8.900	8.960	6.083	7,826,174
2024-05-15	8.900	9.040	8.870	8.880	6.029	7,378,124
2024-05-14	8.890	9.040	8.890	8.950	6.077	7,161,813
2024-05-13	8.990	9.000	8.750	8.850	6.009	9,474,882
2024-05-10	9.200	9.210	8.990	9.010	6.117	10,906,036
2024-05-09	9.080	9.200	9.050	9.170	6.226	9,765,259
2024-05-08	9.240	9.280	9.030	9.050	6.144	14,408,682
2024-05-07	9.200	9.300	9.170	9.280	6.301	15,682,943
2024-05-06	9.290	9.360	9.200	9.230	6.267	17,792,389
2024-04-30	9.160	9.240	9.100	9.200	6.246	16,180,467
2024-04-29	9.070	9.220	9.040	9.210	6.253	22,079,010

← NewerPage 10 of 21 · 1,217 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.