Focus Lightings Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.100	10.230	10.030	10.110	6.733	11,195,592
2023-02-01	9.720	10.130	9.710	10.060	6.699	13,576,056
2023-01-31	9.880	9.890	9.740	9.860	6.566	6,718,569
2023-01-30	9.890	9.990	9.850	9.880	6.579	9,207,982
2023-01-20	9.850	9.870	9.720	9.790	6.520	6,208,003
2023-01-19	9.640	9.840	9.570	9.770	6.506	8,460,478
2023-01-18	9.640	9.700	9.560	9.620	6.406	5,246,768
2023-01-17	9.600	9.770	9.580	9.640	6.420	6,458,313
2023-01-16	9.520	9.660	9.500	9.590	6.386	6,919,982
2023-01-13	9.680	9.710	9.470	9.560	6.366	10,046,037
2023-01-12	9.250	9.990	9.200	9.730	6.480	20,111,070
2023-01-11	9.350	9.500	9.200	9.210	6.133	6,827,675
2023-01-10	9.370	9.480	9.330	9.400	6.260	6,220,270
2023-01-09	9.390	9.430	9.300	9.350	6.227	4,677,701
2023-01-06	9.290	9.440	9.280	9.320	6.207	5,446,288
2023-01-05	9.310	9.360	9.230	9.330	6.213	5,265,866
2023-01-04	9.320	9.460	9.230	9.300	6.193	5,211,272
2023-01-03	9.110	9.330	9.110	9.320	6.207	6,180,539
2022-12-30	9.160	9.170	9.080	9.130	6.080	2,536,051
2022-12-29	9.080	9.210	9.050	9.080	6.047	3,514,975
2022-12-28	9.320	9.320	9.120	9.120	6.073	4,114,521
2022-12-27	9.410	9.410	9.170	9.330	6.213	4,902,625
2022-12-26	9.250	9.400	9.250	9.300	6.193	5,144,398
2022-12-23	9.260	9.370	9.150	9.240	6.153	3,663,339
2022-12-22	9.510	9.630	9.180	9.250	6.160	5,292,770
2022-12-21	9.730	9.780	9.430	9.500	6.326	5,876,003
2022-12-20	9.730	9.880	9.680	9.720	6.473	5,176,306
2022-12-19	10.090	10.120	9.750	9.770	6.506	9,087,290
2022-12-16	10.240	10.330	10.090	10.120	6.739	10,988,190
2022-12-15	9.950	10.480	9.910	10.390	6.919	20,394,603
2022-12-14	10.100	10.280	10.050	10.050	6.693	15,923,962
2022-12-13	10.000	10.000	9.820	9.830	6.546	4,621,499
2022-12-12	9.870	10.030	9.790	9.960	6.633	6,687,112
2022-12-09	9.940	10.020	9.870	9.870	6.573	6,801,575
2022-12-08	10.210	10.210	9.940	9.950	6.626	8,446,571
2022-12-07	10.200	10.320	10.120	10.140	6.753	6,678,760
2022-12-06	10.180	10.360	10.150	10.290	6.853	8,648,063
2022-12-05	10.150	10.260	10.130	10.210	6.799	5,611,704
2022-12-02	10.100	10.230	10.100	10.150	6.759	4,288,434
2022-12-01	10.140	10.290	10.090	10.120	6.739	7,178,002
2022-11-30	10.120	10.180	10.040	10.050	6.693	5,002,450
2022-11-29	9.920	10.140	9.920	10.110	6.733	5,741,197
2022-11-28	9.880	10.000	9.850	9.920	6.606	4,730,336
2022-11-25	10.160	10.250	10.000	10.000	6.659	5,969,100
2022-11-24	10.180	10.300	10.100	10.110	6.733	4,862,570
2022-11-23	10.270	10.380	9.990	10.160	6.766	9,876,822
2022-11-22	10.470	10.640	10.260	10.300	6.859	9,175,921
2022-11-21	10.520	10.620	10.370	10.470	6.972	7,443,809
2022-11-18	10.800	10.880	10.560	10.560	7.032	10,977,979
2022-11-17	10.570	10.820	10.440	10.820	7.205	12,677,759
2022-11-16	10.780	10.790	10.550	10.610	7.066	10,513,924
2022-11-15	10.370	10.730	10.320	10.700	7.126	17,041,231
2022-11-14	10.420	10.550	10.300	10.320	6.872	7,594,499
2022-11-11	10.540	10.660	10.400	10.410	6.932	10,515,026
2022-11-10	10.360	10.530	10.290	10.320	6.872	8,862,141
2022-11-09	10.510	10.590	10.300	10.370	6.906	8,445,817
2022-11-08	10.570	10.980	10.450	10.490	6.986	15,796,666
2022-11-07	10.520	11.150	10.510	10.660	7.099	21,830,857
2022-11-04	10.400	10.470	10.300	10.450	6.959	11,796,282
2022-11-03	10.200	10.430	10.160	10.410	6.932	12,053,869

← NewerPage 16 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.