Focus Lightings Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	12.040	12.690	12.040	12.330	8.211	36,847,567
2022-08-02	12.520	12.520	11.760	11.970	7.971	23,409,197
2022-08-01	12.330	12.650	12.010	12.630	8.411	17,851,360
2022-07-29	12.470	12.580	12.260	12.260	8.164	16,474,933
2022-07-28	12.480	12.770	12.480	12.560	8.364	21,249,349
2022-07-27	12.460	12.640	12.330	12.420	8.271	16,991,423
2022-07-26	12.800	12.990	12.560	12.650	8.424	18,989,611
2022-07-25	12.510	12.900	12.400	12.860	8.564	27,415,924
2022-07-22	12.170	13.120	11.950	12.690	8.451	38,492,101
2022-07-21	11.880	12.270	11.870	12.140	8.085	20,245,804
2022-07-20	11.970	12.190	11.930	11.990	7.985	16,706,382
2022-07-19	11.910	12.030	11.740	11.920	7.938	12,733,317
2022-07-18	11.770	12.000	11.730	11.940	7.951	13,789,329
2022-07-15	11.630	11.880	11.410	11.580	7.712	13,452,829
2022-07-14	11.500	11.810	11.410	11.630	7.745	15,282,366
2022-07-13	11.760	11.900	11.750	11.800	7.858	11,531,493
2022-07-12	12.200	12.250	11.730	11.730	7.811	15,207,633
2022-07-11	12.340	12.400	12.030	12.150	8.091	15,485,511
2022-07-08	12.470	12.740	12.430	12.430	8.278	19,778,672
2022-07-07	12.500	12.600	12.250	12.430	8.278	15,475,549
2022-07-06	12.510	12.750	12.320	12.420	8.271	19,398,975
2022-07-05	12.640	12.780	12.270	12.530	8.344	21,846,836
2022-07-04	12.860	12.870	12.310	12.490	8.318	31,245,956
2022-07-01	13.190	13.530	13.050	13.110	8.730	27,788,127
2022-06-30	13.100	13.390	13.000	13.110	8.730	28,510,474
2022-06-29	13.200	13.790	13.010	13.020	8.671	47,972,712
2022-06-28	12.560	13.290	12.370	13.260	8.830	44,061,668
2022-06-27	13.050	13.130	12.580	12.690	8.451	33,065,865
2022-06-24	12.510	12.670	12.340	12.620	8.404	32,302,326
2022-06-23	11.820	12.880	11.820	12.490	8.318	37,715,945
2022-06-22	12.710	13.300	12.010	12.020	8.005	47,366,306
2022-06-21	12.200	12.550	12.080	12.400	8.258	30,077,315
2022-06-20	12.270	12.500	12.170	12.330	8.211	28,473,077
2022-06-17	12.360	12.360	11.920	12.220	8.138	38,767,949
2022-06-16	11.960	12.660	11.960	12.410	8.264	61,781,819
2022-06-15	11.450	12.080	11.450	11.870	7.905	51,679,258
2022-06-14	11.600	11.600	11.020	11.410	7.598	24,630,519
2022-06-13	11.250	11.950	11.180	11.630	7.745	33,589,315
2022-06-10	10.850	11.330	10.820	11.320	7.538	19,895,658
2022-06-09	11.480	11.480	10.870	10.990	7.319	24,519,664
2022-06-08	11.580	11.680	11.170	11.470	7.638	24,567,166
2022-06-07	12.000	12.080	11.470	11.600	7.725	30,049,184
2022-06-06	11.540	11.950	11.510	11.890	7.918	35,495,227
2022-06-02	11.480	11.620	11.200	11.550	7.692	36,596,805
2022-06-01	11.360	11.530	11.290	11.350	7.558	22,847,859
2022-05-31	11.220	11.460	10.990	11.410	7.598	29,916,639
2022-05-30	11.330	11.500	11.140	11.210	7.465	14,164,972
2022-05-27	11.380	11.510	11.130	11.220	7.472	12,753,416
2022-05-26	11.450	11.450	11.050	11.300	7.525	13,760,208
2022-05-25	11.070	11.420	11.070	11.350	7.558	15,717,859
2022-05-24	11.700	11.740	11.010	11.010	7.332	24,292,144
2022-05-23	11.620	11.800	11.540	11.720	7.805	16,449,268
2022-05-20	11.710	11.870	11.510	11.620	7.738	20,918,604
2022-05-19	11.120	11.690	11.090	11.680	7.778	29,899,239
2022-05-18	11.530	11.650	11.310	11.350	7.558	18,385,917
2022-05-17	11.280	11.590	11.250	11.460	7.632	22,841,276
2022-05-16	11.520	11.730	11.260	11.390	7.585	21,142,644
2022-05-13	11.650	11.800	11.300	11.480	7.645	33,854,929
2022-05-12	10.850	12.040	10.840	11.790	7.851	52,036,231
2022-05-11	10.480	12.000	10.480	11.080	7.379	44,684,387

← NewerPage 18 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.