Focus Lightings Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.760	9.950	9.570	9.700	6.481	17,780,049
2024-01-22	10.320	10.550	9.680	9.820	6.562	22,862,388
2024-01-19	10.360	10.550	10.210	10.240	6.842	10,234,769
2024-01-18	10.450	10.570	10.060	10.420	6.962	18,402,186
2024-01-17	10.820	10.860	10.470	10.480	7.003	11,791,896
2024-01-16	10.930	10.930	10.680	10.870	7.263	14,677,165
2024-01-15	10.520	10.980	10.520	10.970	7.330	19,967,143
2024-01-12	10.890	10.910	10.590	10.600	7.083	18,434,753
2024-01-11	10.840	10.980	10.740	10.920	7.297	14,611,784
2024-01-10	10.980	11.000	10.650	10.840	7.243	15,353,952
2024-01-09	10.890	11.190	10.890	11.040	7.377	17,755,646
2024-01-08	11.410	11.430	10.960	10.960	7.323	23,799,887
2024-01-05	11.540	11.680	11.180	11.290	7.544	26,310,227
2024-01-04	11.680	11.850	11.520	11.620	7.764	24,092,089
2024-01-03	12.020	12.090	11.480	11.620	7.764	45,864,148
2024-01-02	12.500	12.550	11.820	11.850	7.918	82,810,341
2023-12-29	10.840	11.290	10.840	11.280	7.537	14,964,888
2023-12-28	10.720	10.930	10.580	10.830	7.236	8,129,630
2023-12-27	10.500	10.760	10.460	10.730	7.170	6,071,035
2023-12-26	10.790	10.820	10.440	10.500	7.016	6,702,757
2023-12-25	10.740	10.850	10.660	10.780	7.203	4,391,152
2023-12-22	10.860	11.010	10.690	10.730	7.170	6,359,833
2023-12-21	10.870	10.950	10.660	10.890	7.277	7,292,197
2023-12-20	11.100	11.120	10.850	10.900	7.283	8,682,759
2023-12-19	10.870	11.040	10.810	10.990	7.343	6,560,393
2023-12-18	10.990	11.050	10.750	10.820	7.230	7,894,752
2023-12-15	11.100	11.170	10.980	11.020	7.363	5,690,729
2023-12-14	11.230	11.290	11.080	11.090	7.410	6,026,143
2023-12-13	11.300	11.340	11.140	11.150	7.450	5,677,621
2023-12-12	11.270	11.370	11.200	11.300	7.550	7,428,874
2023-12-11	11.030	11.270	10.900	11.270	7.530	12,368,387
2023-12-08	11.000	11.220	10.980	11.040	7.377	8,169,737
2023-12-07	11.030	11.080	10.880	11.030	7.370	8,243,745
2023-12-06	11.020	11.170	10.970	11.030	7.370	6,874,508
2023-12-05	11.290	11.400	11.020	11.020	7.363	10,457,954
2023-12-04	11.450	11.530	11.320	11.340	7.577	8,321,436
2023-12-01	11.330	11.500	11.230	11.470	7.664	8,975,936
2023-11-30	11.680	11.680	11.250	11.350	7.584	12,512,036
2023-11-29	11.590	11.840	11.560	11.580	7.738	13,935,605
2023-11-28	11.460	11.800	11.460	11.650	7.784	16,359,136
2023-11-27	11.320	11.560	11.290	11.500	7.684	9,395,074
2023-11-24	11.550	11.580	11.270	11.320	7.564	8,410,488
2023-11-23	11.300	11.610	11.300	11.590	7.744	11,013,681
2023-11-22	11.460	11.580	11.320	11.320	7.564	11,221,640
2023-11-21	11.730	11.780	11.460	11.500	7.684	14,205,681
2023-11-20	11.690	11.880	11.650	11.760	7.858	15,156,796
2023-11-17	11.620	11.760	11.600	11.670	7.798	11,874,154
2023-11-16	11.700	11.810	11.640	11.650	7.784	12,743,537
2023-11-15	11.820	11.930	11.720	11.790	7.878	14,808,390
2023-11-14	11.680	11.820	11.580	11.750	7.851	14,881,107
2023-11-13	11.770	11.950	11.630	11.710	7.824	17,456,931
2023-11-10	11.580	11.820	11.500	11.660	7.791	26,027,854
2023-11-09	11.580	11.790	11.480	11.520	7.697	16,838,245
2023-11-08	11.700	11.740	11.510	11.620	7.764	20,901,828
2023-11-07	11.470	11.900	11.400	11.800	7.885	38,441,670
2023-11-06	11.440	11.540	11.360	11.480	7.671	13,935,431
2023-11-03	11.030	11.350	11.030	11.310	7.557	14,044,007
2023-11-02	11.410	11.470	11.000	11.020	7.363	19,696,384
2023-11-01	11.390	11.530	11.320	11.410	7.624	16,055,056
2023-10-31	11.510	11.650	11.340	11.460	7.657	26,070,310

← NewerPage 12 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.