Focus Lightings Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.320	11.680	11.250	11.570	7.731	41,766,331
2023-10-27	10.820	11.720	10.810	11.400	7.617	52,617,613
2023-10-26	10.330	10.570	10.250	10.550	7.049	11,184,098
2023-10-25	10.330	10.560	10.320	10.390	6.942	8,725,029
2023-10-24	10.140	10.450	9.970	10.350	6.916	11,917,031
2023-10-23	10.400	10.470	10.080	10.140	6.775	9,052,874
2023-10-20	10.770	10.870	10.350	10.350	6.916	10,207,161
2023-10-19	10.630	10.950	10.550	10.680	7.136	11,556,400
2023-10-18	10.840	10.890	10.630	10.640	7.109	5,635,426
2023-10-17	10.820	10.910	10.750	10.880	7.270	8,392,718
2023-10-16	11.050	11.100	10.750	10.790	7.210	10,492,203
2023-10-13	11.000	11.130	10.920	11.070	7.397	11,486,729
2023-10-12	11.010	11.080	10.860	10.970	7.330	9,396,701
2023-10-11	10.950	11.060	10.840	10.960	7.323	12,126,208
2023-10-10	10.770	10.970	10.750	10.870	7.263	9,222,814
2023-10-09	10.640	10.860	10.580	10.770	7.196	11,213,077
2023-09-28	10.240	10.690	10.220	10.640	7.109	13,780,999
2023-09-27	10.240	10.350	10.160	10.190	6.809	6,705,440
2023-09-26	10.380	10.430	10.250	10.260	6.856	7,008,553
2023-09-25	10.550	10.630	10.360	10.390	6.942	7,355,939
2023-09-22	10.280	10.580	10.280	10.560	7.056	9,944,595
2023-09-21	10.340	10.400	10.250	10.320	6.896	7,711,044
2023-09-20	10.440	10.570	10.320	10.330	6.902	9,618,664
2023-09-19	10.590	10.650	10.350	10.470	6.996	10,082,374
2023-09-18	10.720	10.730	10.580	10.630	7.103	8,204,508
2023-09-15	10.700	10.880	10.580	10.730	7.170	9,774,365
2023-09-14	10.710	10.780	10.620	10.660	7.123	7,996,781
2023-09-13	10.810	10.880	10.630	10.720	7.163	10,560,180
2023-09-12	10.930	11.050	10.800	10.810	7.223	9,532,505
2023-09-11	10.930	11.070	10.900	10.950	7.317	11,810,982
2023-09-08	11.030	11.180	10.810	10.970	7.330	13,232,481
2023-09-07	11.220	11.340	10.980	11.020	7.363	22,213,628
2023-09-06	10.960	11.240	10.950	11.220	7.497	20,323,176
2023-09-05	10.840	11.180	10.840	11.040	7.377	22,406,420
2023-09-04	10.790	10.950	10.670	10.910	7.290	15,666,413
2023-09-01	10.670	10.810	10.640	10.740	7.176	10,926,150
2023-08-31	10.670	10.800	10.530	10.720	7.163	20,384,888
2023-08-30	10.120	10.750	10.100	10.670	7.130	36,336,516
2023-08-29	9.650	10.120	9.650	10.060	6.722	11,309,278
2023-08-28	10.260	10.490	9.720	9.770	6.528	11,082,216
2023-08-25	9.870	9.930	9.700	9.740	6.508	8,675,091
2023-08-24	9.930	10.140	9.720	9.900	6.615	11,898,819
2023-08-23	10.270	10.320	10.020	10.040	6.709	8,314,153
2023-08-22	10.400	10.520	10.030	10.320	6.896	14,904,003
2023-08-21	10.510	10.690	10.410	10.410	6.956	15,022,134
2023-08-18	10.250	11.110	10.230	10.620	7.096	30,194,053
2023-08-17	10.000	10.260	9.910	10.250	6.849	10,186,353
2023-08-16	10.240	10.260	10.070	10.080	6.735	9,277,363
2023-08-15	10.520	10.560	10.200	10.250	6.849	12,102,660
2023-08-14	10.580	10.680	10.130	10.460	6.989	26,256,695
2023-08-11	10.900	10.990	10.640	10.690	7.143	30,910,587
2023-08-10	10.730	11.190	10.530	11.030	7.370	52,952,711
2023-08-09	10.450	10.490	10.270	10.290	6.876	10,954,206
2023-08-08	10.620	10.660	10.440	10.480	7.003	9,682,377
2023-08-07	10.780	10.840	10.590	10.620	7.096	11,534,115
2023-08-04	10.510	10.750	10.460	10.730	7.170	20,468,785
2023-08-03	10.400	10.570	10.390	10.480	7.003	9,778,773
2023-08-02	10.490	10.620	10.430	10.450	6.983	8,467,286
2023-08-01	10.480	10.600	10.430	10.550	7.049	11,470,054
2023-07-31	10.490	10.580	10.400	10.420	6.962	12,449,355

← NewerPage 13 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.