Focus Lightings Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.210	10.720	10.120	10.560	7.032	15,255,425
2022-05-09	10.370	10.550	10.260	10.330	6.879	9,278,436
2022-05-06	10.080	10.420	10.010	10.300	6.859	9,735,740
2022-05-05	10.280	10.580	10.170	10.350	6.892	12,189,603
2022-04-29	10.030	10.380	10.030	10.260	6.833	14,608,522
2022-04-28	10.060	10.150	9.790	9.890	6.586	11,161,697
2022-04-27	9.800	10.190	9.430	10.190	6.786	17,204,298
2022-04-26	10.020	10.300	9.680	9.720	6.473	18,185,991
2022-04-25	10.980	10.980	9.910	9.920	6.606	17,442,997
2022-04-22	11.450	11.560	11.090	11.180	7.445	11,761,997
2022-04-21	12.280	12.280	11.450	11.540	7.685	12,647,384
2022-04-20	12.270	12.390	12.030	12.080	8.045	8,184,498
2022-04-19	12.350	12.480	12.170	12.250	8.158	8,683,820
2022-04-18	11.930	12.390	11.880	12.360	8.231	13,033,986
2022-04-15	12.290	12.330	11.910	12.020	8.005	9,838,571
2022-04-14	12.150	12.490	12.110	12.400	8.258	12,742,516
2022-04-13	12.490	12.490	12.020	12.020	8.005	10,657,813
2022-04-12	12.430	12.600	12.080	12.490	8.318	15,370,018
2022-04-11	13.000	13.050	12.330	12.600	8.391	13,920,476
2022-04-08	13.240	13.310	12.830	13.060	8.697	11,351,403
2022-04-07	13.580	13.650	13.210	13.240	8.817	12,187,888
2022-04-06	13.690	13.770	13.560	13.650	9.090	10,068,298
2022-04-01	13.570	13.850	13.460	13.780	9.177	9,969,912
2022-03-31	14.110	14.130	13.680	13.700	9.123	12,288,724
2022-03-30	14.010	14.160	13.840	13.960	9.297	11,186,031
2022-03-29	14.340	14.400	13.870	13.900	9.257	11,627,656
2022-03-28	14.360	14.540	14.170	14.320	9.536	7,896,664
2022-03-25	14.660	14.810	14.410	14.430	9.609	9,549,636
2022-03-24	14.800	14.840	14.440	14.520	9.669	11,456,805
2022-03-23	14.810	15.000	14.660	14.930	9.942	10,971,196
2022-03-22	14.890	14.930	14.660	14.750	9.823	9,903,344
2022-03-21	14.790	15.050	14.710	14.930	9.942	12,730,844
2022-03-18	14.700	14.990	14.690	14.790	9.849	11,033,947
2022-03-17	14.610	15.090	14.610	14.790	9.849	19,859,495
2022-03-16	14.080	14.560	13.630	14.450	9.623	22,505,441
2022-03-15	14.710	14.800	13.760	13.780	9.177	19,459,034
2022-03-14	15.290	15.350	14.730	14.750	9.823	12,145,203
2022-03-11	15.400	15.550	14.900	15.450	10.262	14,001,116
2022-03-10	16.180	16.180	15.600	15.620	10.375	12,772,144
2022-03-09	15.950	16.180	14.750	15.670	10.408	15,818,199
2022-03-08	15.800	16.250	15.520	15.940	10.588	12,819,917
2022-03-07	16.660	16.670	15.800	15.860	10.534	17,103,204
2022-03-04	16.600	16.970	16.550	16.660	11.066	11,647,302
2022-03-03	17.140	17.200	16.710	16.760	11.132	13,849,958
2022-03-02	17.110	17.290	16.970	17.130	11.378	15,695,630
2022-03-01	17.080	17.170	16.880	16.930	11.245	12,286,202
2022-02-28	17.020	17.140	16.720	17.020	11.305	11,730,416
2022-02-25	17.220	17.490	16.970	17.000	11.292	17,840,195
2022-02-24	17.450	17.660	16.520	16.900	11.225	29,640,456
2022-02-23	17.260	17.950	17.110	17.640	11.717	33,040,144
2022-02-22	17.020	17.360	16.780	17.080	11.345	16,968,296
2022-02-21	16.490	17.250	16.490	17.180	11.411	20,678,919
2022-02-18	16.650	16.700	16.440	16.560	10.999	10,695,627
2022-02-17	16.540	16.900	16.450	16.700	11.092	11,981,730
2022-02-16	16.800	16.920	16.560	16.650	11.059	10,206,373
2022-02-15	16.480	16.800	16.480	16.660	11.066	9,451,384
2022-02-14	16.360	16.750	16.270	16.490	10.953	8,646,285
2022-02-11	16.880	16.990	16.520	16.570	11.006	13,026,113
2022-02-10	17.190	17.250	16.920	17.040	11.318	11,401,251
2022-02-09	17.020	17.160	16.860	17.120	11.371	13,945,290

← NewerPage 19 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.