Focus Lightings Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.930 | 9.100 | 8.870 | 9.050 | 6.144 | 17,461,919 |
| 2024-04-25 | 8.890 | 9.060 | 8.890 | 8.950 | 6.077 | 17,807,106 |
| 2024-04-24 | 9.010 | 9.090 | 8.790 | 8.920 | 6.056 | 25,790,520 |
| 2024-04-23 | 8.510 | 8.680 | 8.510 | 8.560 | 5.812 | 9,103,972 |
| 2024-04-22 | 8.320 | 8.610 | 8.190 | 8.590 | 5.832 | 10,527,168 |
| 2024-04-19 | 8.410 | 8.590 | 8.340 | 8.420 | 5.717 | 10,170,872 |
| 2024-04-18 | 8.600 | 8.760 | 8.510 | 8.520 | 5.785 | 12,225,901 |
| 2024-04-17 | 8.130 | 8.660 | 8.130 | 8.630 | 5.859 | 16,829,009 |
| 2024-04-16 | 8.600 | 8.700 | 8.030 | 8.050 | 5.465 | 21,200,716 |
| 2024-04-15 | 8.990 | 9.100 | 8.510 | 8.700 | 5.907 | 28,836,069 |
| 2024-04-12 | 8.870 | 9.320 | 8.800 | 9.280 | 6.301 | 26,631,895 |
| 2024-04-11 | 8.710 | 8.960 | 8.700 | 8.830 | 5.995 | 8,753,159 |
| 2024-04-10 | 9.160 | 9.160 | 8.810 | 8.840 | 6.002 | 14,439,596 |
| 2024-04-09 | 9.140 | 9.320 | 9.100 | 9.150 | 6.212 | 16,647,860 |
| 2024-04-08 | 9.110 | 9.350 | 8.940 | 9.270 | 6.294 | 25,451,800 |
| 2024-04-03 | 9.080 | 9.250 | 9.020 | 9.170 | 6.226 | 13,783,413 |
| 2024-04-02 | 9.320 | 9.320 | 9.100 | 9.150 | 6.212 | 14,398,889 |
| 2024-04-01 | 9.040 | 9.420 | 9.010 | 9.320 | 6.328 | 28,911,399 |
| 2024-03-29 | 8.740 | 9.100 | 8.640 | 9.000 | 6.110 | 21,515,192 |
| 2024-03-28 | 8.430 | 8.880 | 8.430 | 8.720 | 5.920 | 16,875,771 |
| 2024-03-27 | 8.800 | 8.800 | 8.420 | 8.420 | 5.717 | 13,241,480 |
| 2024-03-26 | 8.730 | 8.880 | 8.670 | 8.800 | 5.975 | 16,950,852 |
| 2024-03-25 | 9.070 | 9.160 | 8.740 | 8.750 | 5.941 | 19,204,936 |
| 2024-03-22 | 9.250 | 9.340 | 9.060 | 9.070 | 6.158 | 16,186,397 |
| 2024-03-21 | 9.370 | 9.460 | 9.220 | 9.290 | 6.307 | 17,076,973 |
| 2024-03-20 | 9.300 | 9.370 | 9.250 | 9.350 | 6.348 | 14,329,924 |
| 2024-03-19 | 9.280 | 9.450 | 9.210 | 9.330 | 6.335 | 25,648,317 |
| 2024-03-18 | 9.190 | 9.290 | 9.170 | 9.280 | 6.301 | 20,303,282 |
| 2024-03-15 | 9.010 | 9.180 | 8.940 | 9.170 | 6.226 | 16,086,159 |
| 2024-03-14 | 9.310 | 9.350 | 9.020 | 9.090 | 6.172 | 24,373,507 |
| 2024-03-13 | 9.330 | 9.430 | 9.230 | 9.350 | 6.348 | 24,662,968 |
| 2024-03-12 | 9.290 | 9.460 | 9.220 | 9.340 | 6.341 | 48,025,547 |
| 2024-03-11 | 9.180 | 9.270 | 9.170 | 9.270 | 6.294 | 20,666,217 |
| 2024-03-08 | 9.150 | 9.270 | 9.070 | 9.230 | 6.267 | 19,608,920 |
| 2024-03-07 | 9.320 | 9.390 | 9.020 | 9.170 | 6.226 | 28,128,818 |
| 2024-03-06 | 9.310 | 9.370 | 9.030 | 9.310 | 6.321 | 30,904,829 |
| 2024-03-05 | 9.520 | 9.730 | 9.360 | 9.400 | 6.382 | 14,572,243 |
| 2024-03-04 | 9.760 | 9.880 | 9.530 | 9.630 | 6.538 | 17,042,681 |
| 2024-03-01 | 9.560 | 9.970 | 9.540 | 9.860 | 6.694 | 22,209,873 |
| 2024-02-29 | 9.250 | 9.600 | 9.150 | 9.590 | 6.511 | 14,948,126 |
| 2024-02-28 | 9.950 | 9.990 | 9.160 | 9.210 | 6.253 | 29,017,161 |
| 2024-02-27 | 9.880 | 10.110 | 9.710 | 10.100 | 6.749 | 17,531,229 |
| 2024-02-26 | 9.700 | 10.000 | 9.630 | 9.850 | 6.582 | 16,909,426 |
| 2024-02-23 | 9.600 | 9.700 | 9.510 | 9.680 | 6.468 | 13,635,977 |
| 2024-02-22 | 9.390 | 9.650 | 9.390 | 9.570 | 6.395 | 14,155,336 |
| 2024-02-21 | 9.490 | 9.750 | 9.410 | 9.460 | 6.321 | 18,857,748 |
| 2024-02-20 | 9.700 | 9.710 | 9.500 | 9.600 | 6.415 | 14,658,054 |
| 2024-02-19 | 9.450 | 9.890 | 9.370 | 9.870 | 6.595 | 28,611,523 |
| 2024-02-08 | 8.810 | 9.470 | 8.730 | 9.450 | 6.314 | 24,802,460 |
| 2024-02-07 | 8.820 | 9.030 | 8.600 | 8.820 | 5.893 | 25,860,263 |
| 2024-02-06 | 8.400 | 8.920 | 8.030 | 8.790 | 5.873 | 25,940,289 |
| 2024-02-05 | 8.580 | 8.690 | 7.500 | 8.360 | 5.586 | 34,892,882 |
| 2024-02-02 | 8.760 | 9.310 | 8.290 | 8.620 | 5.760 | 31,983,513 |
| 2024-02-01 | 8.450 | 8.640 | 8.210 | 8.460 | 5.653 | 16,669,639 |
| 2024-01-31 | 8.890 | 9.060 | 8.420 | 8.450 | 5.646 | 21,597,088 |
| 2024-01-30 | 9.610 | 9.610 | 9.000 | 9.020 | 6.027 | 20,697,827 |
| 2024-01-29 | 10.360 | 10.360 | 9.610 | 9.610 | 6.421 | 28,832,690 |
| 2024-01-26 | 10.260 | 10.370 | 10.100 | 10.370 | 6.929 | 18,968,644 |
| 2024-01-25 | 9.890 | 10.210 | 9.760 | 10.210 | 6.822 | 13,971,594 |
| 2024-01-24 | 9.720 | 9.960 | 9.420 | 9.890 | 6.608 | 19,094,881 |
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.