Focus Lightings Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.380	9.840	9.330	9.800	6.548	11,946,663
2023-04-27	9.550	9.750	9.420	9.450	6.314	11,356,406
2023-04-26	9.660	9.920	9.550	9.560	6.388	14,749,259
2023-04-25	10.210	10.290	9.680	9.800	6.548	17,241,693
2023-04-24	10.500	10.570	10.210	10.290	6.876	13,125,403
2023-04-21	11.120	11.160	10.450	10.500	7.016	23,456,279
2023-04-20	11.100	11.300	11.030	11.190	7.477	14,961,655
2023-04-19	11.190	11.380	11.080	11.110	7.424	15,081,918
2023-04-18	11.390	11.460	11.100	11.220	7.497	16,029,348
2023-04-17	11.680	11.690	11.330	11.390	7.611	17,066,388
2023-04-14	11.520	11.750	11.250	11.710	7.824	23,705,128
2023-04-13	11.750	11.900	11.480	11.510	7.691	28,954,680
2023-04-12	11.960	12.380	11.870	11.980	8.005	37,308,524
2023-04-11	11.710	11.960	11.570	11.960	7.991	33,854,347
2023-04-10	11.870	12.490	11.750	11.780	7.871	41,429,600
2023-04-07	12.060	12.190	11.840	11.910	7.931	41,233,139
2023-04-06	11.400	12.980	11.200	12.300	8.191	74,543,243
2023-04-04	11.210	11.850	11.120	11.530	7.678	57,960,468
2023-04-03	10.700	11.260	10.680	11.220	7.472	40,809,954
2023-03-31	10.580	10.780	10.580	10.720	7.139	15,607,383
2023-03-30	10.500	10.750	10.500	10.620	7.072	16,204,856
2023-03-29	10.300	10.660	10.270	10.570	7.039	16,350,044
2023-03-28	10.640	10.650	10.280	10.300	6.859	13,877,547
2023-03-27	10.640	10.780	10.480	10.620	7.072	15,992,851
2023-03-24	10.800	10.810	10.510	10.610	7.066	16,517,519
2023-03-23	10.640	10.790	10.560	10.790	7.185	21,493,413
2023-03-22	10.580	10.710	10.410	10.670	7.106	16,677,498
2023-03-21	10.610	10.610	10.470	10.590	7.052	14,181,061
2023-03-20	10.410	10.680	10.380	10.640	7.086	19,557,155
2023-03-17	10.510	10.580	10.420	10.450	6.959	14,161,167
2023-03-16	10.500	10.720	10.380	10.420	6.939	15,291,095
2023-03-15	10.740	10.860	10.540	10.630	7.079	24,450,051
2023-03-14	10.330	10.720	10.160	10.690	7.119	36,525,045
2023-03-13	10.370	10.490	10.230	10.350	6.892	11,591,390
2023-03-10	10.420	10.600	10.230	10.440	6.952	20,576,621
2023-03-09	10.160	10.480	10.090	10.410	6.932	24,326,917
2023-03-08	9.750	10.100	9.750	10.100	6.726	11,151,112
2023-03-07	10.080	10.130	9.740	9.750	6.493	12,181,134
2023-03-06	10.150	10.270	10.060	10.090	6.719	7,888,241
2023-03-03	10.240	10.370	10.110	10.230	6.813	9,490,318
2023-03-02	10.420	10.430	10.150	10.170	6.773	10,598,778
2023-03-01	10.150	10.480	10.130	10.360	6.899	15,630,250
2023-02-28	10.280	10.390	10.070	10.230	6.813	20,398,460
2023-02-27	10.160	10.710	9.960	10.560	7.032	25,061,996
2023-02-24	10.290	10.370	10.150	10.200	6.793	4,858,719
2023-02-23	10.310	10.330	10.140	10.230	6.813	6,687,547
2023-02-22	10.130	10.350	10.080	10.310	6.866	9,378,204
2023-02-21	10.230	10.330	10.080	10.180	6.779	8,305,776
2023-02-20	10.100	10.210	10.020	10.200	6.793	8,097,805
2023-02-17	10.490	10.490	10.090	10.090	6.719	12,108,880
2023-02-16	10.600	10.750	10.230	10.340	6.886	17,798,435
2023-02-15	10.320	10.790	10.300	10.690	7.119	19,668,849
2023-02-14	10.410	10.600	10.300	10.360	6.899	9,517,159
2023-02-13	10.370	10.510	10.320	10.400	6.926	8,811,936
2023-02-10	10.370	10.630	10.360	10.440	6.952	14,872,204
2023-02-09	10.140	10.490	10.050	10.450	6.959	18,741,907
2023-02-08	10.280	10.370	10.080	10.090	6.719	8,978,185
2023-02-07	10.150	10.290	10.120	10.280	6.846	9,658,046
2023-02-06	10.100	10.270	10.080	10.160	6.766	7,522,109
2023-02-03	10.120	10.230	9.950	10.180	6.779	10,495,472

← NewerPage 15 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.