Focus Lightings Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.200	10.430	10.160	10.410	6.932	12,053,869
2022-11-02	10.160	10.390	10.100	10.280	6.846	10,763,203
2022-11-01	9.840	10.200	9.840	10.200	6.793	9,010,715
2022-10-31	9.790	10.020	9.670	9.920	6.606	8,607,028
2022-10-28	10.050	10.300	9.680	9.690	6.453	12,337,392
2022-10-27	10.130	10.430	9.990	10.160	6.766	13,604,303
2022-10-26	9.730	10.120	9.720	10.060	6.699	11,447,144
2022-10-25	9.840	9.970	9.600	9.800	6.526	7,805,594
2022-10-24	10.100	10.210	9.850	9.950	6.626	8,696,838
2022-10-21	10.200	10.200	9.940	9.970	6.639	9,201,156
2022-10-20	9.850	10.310	9.820	10.180	6.779	16,536,949
2022-10-19	10.040	10.050	9.840	9.840	6.553	7,577,760
2022-10-18	10.070	10.120	9.860	9.980	6.646	7,631,136
2022-10-17	9.880	10.070	9.750	10.040	6.686	8,432,940
2022-10-14	9.660	9.840	9.650	9.790	6.520	7,738,101
2022-10-13	9.500	9.680	9.400	9.540	6.353	8,800,905
2022-10-12	9.070	9.490	9.050	9.480	6.313	9,137,611
2022-10-11	9.180	9.180	8.930	9.080	6.047	5,058,184
2022-10-10	9.510	9.580	9.000	9.050	6.027	8,801,843
2022-09-30	9.630	9.720	9.480	9.510	6.333	6,236,630
2022-09-29	9.980	10.000	9.680	9.690	6.453	6,340,351
2022-09-28	10.160	10.190	9.840	9.850	6.560	5,996,940
2022-09-27	9.900	10.200	9.900	10.190	6.786	6,283,490
2022-09-26	10.100	10.140	9.890	9.900	6.593	5,945,825
2022-09-23	10.400	10.440	10.000	10.100	6.726	7,265,246
2022-09-22	10.490	10.610	10.400	10.400	6.926	5,910,578
2022-09-21	10.410	10.610	10.250	10.540	7.019	5,821,751
2022-09-20	10.400	10.580	10.400	10.480	6.979	6,890,893
2022-09-19	10.500	10.610	10.280	10.320	6.872	7,629,352
2022-09-16	10.710	10.870	10.460	10.470	6.972	7,816,430
2022-09-15	11.400	11.480	10.560	10.730	7.146	16,408,204
2022-09-14	11.350	11.560	11.180	11.360	7.565	8,106,723
2022-09-13	11.520	11.730	11.490	11.560	7.698	8,488,186
2022-09-09	11.550	11.620	11.130	11.520	7.672	13,109,485
2022-09-08	11.940	12.000	11.500	11.540	7.685	14,154,451
2022-09-07	11.870	12.080	11.800	11.940	7.951	11,320,675
2022-09-06	12.040	12.080	11.710	11.880	7.911	12,714,705
2022-09-05	11.860	12.010	11.700	11.890	7.918	10,794,027
2022-09-02	11.700	11.880	11.630	11.840	7.885	8,459,476
2022-09-01	11.820	11.950	11.620	11.680	7.778	10,625,334
2022-08-31	12.230	12.250	11.500	11.750	7.825	19,265,589
2022-08-30	12.200	12.440	12.030	12.190	8.118	13,697,417
2022-08-29	12.110	12.410	11.970	12.160	8.098	12,014,355
2022-08-26	12.900	12.950	12.240	12.270	8.171	20,930,755
2022-08-25	12.850	13.030	12.530	12.900	8.591	19,106,916
2022-08-24	13.590	13.600	12.660	12.800	8.524	31,116,747
2022-08-23	13.650	13.800	13.450	13.580	9.043	24,580,810
2022-08-22	13.940	13.990	13.300	13.580	9.043	35,510,364
2022-08-19	13.990	14.410	13.750	13.760	9.163	57,799,115
2022-08-18	13.210	14.250	13.140	14.090	9.383	63,455,465
2022-08-17	13.360	13.440	13.120	13.280	8.844	21,014,551
2022-08-16	13.510	13.590	13.250	13.320	8.870	29,310,452
2022-08-15	13.700	13.970	13.430	13.630	9.077	41,838,905
2022-08-12	13.470	13.690	13.200	13.230	8.810	34,328,642
2022-08-11	13.500	13.800	13.480	13.530	9.010	41,203,790
2022-08-10	13.400	13.940	13.220	13.410	8.930	44,022,620
2022-08-09	13.110	13.600	12.960	13.570	9.037	37,151,793
2022-08-08	13.300	13.330	12.930	13.190	8.784	37,419,839
2022-08-05	12.800	13.480	12.590	13.370	8.904	60,218,004
2022-08-04	12.500	12.800	12.410	12.700	8.457	31,294,662

← NewerPage 17 of 21 · 1,218 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.