Focus Lightings Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.490	10.590	10.350	10.500	7.016	12,399,562
2023-07-27	10.580	10.790	10.470	10.500	7.016	12,024,592
2023-07-26	10.710	10.830	10.570	10.610	7.089	15,226,425
2023-07-25	10.680	10.840	10.570	10.810	7.223	20,048,676
2023-07-24	10.410	10.810	10.330	10.670	7.130	18,282,967
2023-07-21	10.740	10.950	10.440	10.500	7.016	21,401,962
2023-07-20	10.760	11.020	10.610	10.650	7.116	36,875,698
2023-07-19	10.510	10.680	10.380	10.450	6.983	9,062,879
2023-07-18	10.620	10.780	10.510	10.510	7.023	12,430,041
2023-07-17	10.530	10.700	10.460	10.700	7.150	13,414,498
2023-07-14	10.470	10.660	10.450	10.550	7.049	13,024,686
2023-07-13	10.260	10.600	10.260	10.490	7.009	13,452,697
2023-07-12	10.450	10.550	10.220	10.260	6.856	13,235,864
2023-07-11	10.400	10.580	10.390	10.490	7.009	12,640,030
2023-07-10	10.650	10.750	10.420	10.450	6.983	16,203,362
2023-07-07	10.860	10.950	10.520	10.660	7.123	21,956,195
2023-07-06	10.930	11.100	10.740	10.780	7.203	34,242,195
2023-07-05	10.670	11.350	10.590	11.150	7.450	56,288,577
2023-07-04	10.690	11.550	10.610	10.840	7.243	53,733,768
2023-07-03	10.080	10.420	10.050	10.210	6.822	20,851,005
2023-06-30	9.660	9.950	9.660	9.870	6.595	7,274,710
2023-06-29	9.590	9.770	9.560	9.660	6.455	5,117,836
2023-06-28	9.880	9.880	9.480	9.610	6.421	8,044,954
2023-06-27	9.560	9.880	9.560	9.810	6.555	7,088,414
2023-06-26	9.700	9.840	9.540	9.560	6.388	9,378,098
2023-06-21	10.140	10.190	9.830	9.830	6.568	15,931,212
2023-06-20	10.420	10.420	10.140	10.150	6.782	9,655,175
2023-06-19	10.200	10.450	10.190	10.340	6.909	13,658,423
2023-06-16	9.940	10.470	9.910	10.280	6.869	19,815,342
2023-06-15	10.050	10.140	9.930	9.970	6.662	9,466,558
2023-06-14	10.240	10.290	10.030	10.060	6.722	8,860,778
2023-06-13	10.180	10.300	10.080	10.260	6.856	8,003,103
2023-06-12	10.190	10.350	10.190	10.200	6.815	6,832,199
2023-06-09	10.160	10.240	10.070	10.210	6.822	6,616,903
2023-06-08	10.340	10.470	10.050	10.160	6.789	8,304,561
2023-06-07	10.200	10.470	10.160	10.370	6.929	9,668,602
2023-06-06	10.470	10.480	10.180	10.180	6.802	10,360,659
2023-06-05	10.480	10.690	10.470	10.540	7.043	8,636,463
2023-06-02	10.470	10.640	10.470	10.500	7.016	8,492,884
2023-06-01	10.550	10.620	10.410	10.500	7.016	8,860,314
2023-05-31	10.380	10.600	10.350	10.550	7.049	10,556,003
2023-05-30	10.320	10.470	10.220	10.440	6.976	13,109,221
2023-05-29	10.690	10.750	10.370	10.390	6.942	19,158,086
2023-05-26	10.480	10.680	10.390	10.630	7.103	14,717,808
2023-05-25	10.450	10.700	10.180	10.390	6.942	15,906,475
2023-05-24	10.380	10.540	10.300	10.370	6.929	12,401,145
2023-05-23	10.540	10.680	10.370	10.450	6.983	18,605,346
2023-05-22	10.160	10.820	10.160	10.730	7.170	28,681,426
2023-05-19	9.780	10.720	9.770	10.230	6.836	24,399,444
2023-05-18	9.750	9.830	9.700	9.780	6.535	8,874,263
2023-05-17	9.560	9.700	9.530	9.680	6.468	7,109,234
2023-05-16	9.570	9.610	9.420	9.570	6.395	7,150,416
2023-05-15	9.430	9.580	9.410	9.530	6.368	6,364,545
2023-05-12	9.690	9.790	9.500	9.520	6.361	6,667,557
2023-05-11	9.560	9.720	9.500	9.690	6.475	8,919,262
2023-05-10	9.410	9.550	9.340	9.490	6.341	8,422,617
2023-05-09	9.700	9.700	9.430	9.430	6.301	8,267,264
2023-05-08	9.530	9.720	9.520	9.620	6.428	7,227,991
2023-05-05	9.680	9.780	9.470	9.530	6.368	8,113,100
2023-05-04	9.880	9.900	9.580	9.660	6.455	9,095,678

← NewerPage 14 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.