Focus Lightings Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.210 | 7.350 | 6.970 | 7.040 | 7.040 | 25,400,068 |
| 2026-07-17 | 7.600 | 7.940 | 7.350 | 7.380 | 7.380 | 39,047,992 |
| 2026-07-16 | 7.260 | 7.510 | 7.160 | 7.340 | 7.340 | 16,457,641 |
| 2026-07-15 | 7.450 | 7.450 | 7.280 | 7.280 | 7.280 | 12,303,405 |
| 2026-07-14 | 7.470 | 7.610 | 7.190 | 7.450 | 7.450 | 17,020,545 |
| 2026-07-13 | 7.850 | 7.860 | 7.550 | 7.550 | 7.550 | 19,823,488 |
| 2026-07-10 | 7.830 | 8.040 | 7.780 | 7.900 | 7.900 | 19,186,186 |
| 2026-07-09 | 7.820 | 7.940 | 7.520 | 7.870 | 7.870 | 24,958,152 |
| 2026-07-08 | 8.090 | 8.100 | 7.860 | 7.880 | 7.880 | 22,507,570 |
| 2026-07-07 | 8.140 | 8.370 | 8.110 | 8.270 | 8.270 | 31,668,252 |
| 2026-07-06 | 8.130 | 8.200 | 7.930 | 8.060 | 8.060 | 18,380,123 |
| 2026-07-03 | 8.080 | 8.140 | 7.930 | 8.110 | 8.110 | 22,082,623 |
| 2026-07-02 | 8.350 | 8.350 | 8.060 | 8.080 | 8.080 | 34,930,914 |
| 2026-07-01 | 8.460 | 8.610 | 8.370 | 8.450 | 8.450 | 36,886,051 |
| 2026-06-30 | 7.940 | 8.590 | 7.920 | 8.580 | 8.580 | 50,054,676 |
| 2026-06-29 | 8.230 | 8.400 | 7.860 | 7.990 | 7.990 | 28,579,840 |
| 2026-06-26 | 7.920 | 8.440 | 7.780 | 8.220 | 8.220 | 42,370,867 |
| 2026-06-25 | 7.940 | 8.180 | 7.720 | 8.060 | 8.060 | 35,006,316 |
| 2026-06-24 | 8.120 | 8.150 | 7.860 | 7.960 | 7.960 | 28,784,844 |
| 2026-06-23 | 8.130 | 8.430 | 8.080 | 8.210 | 8.210 | 23,060,303 |
| 2026-06-22 | 8.490 | 8.520 | 8.030 | 8.230 | 8.230 | 29,433,912 |
| 2026-06-18 | 8.500 | 8.550 | 8.360 | 8.430 | 8.430 | 22,857,061 |
| 2026-06-17 | 8.240 | 8.620 | 8.220 | 8.620 | 8.620 | 29,739,670 |
| 2026-06-16 | 8.280 | 8.430 | 8.180 | 8.360 | 8.360 | 24,410,539 |
| 2026-06-15 | 8.150 | 8.360 | 8.150 | 8.350 | 8.350 | 19,884,020 |
| 2026-06-12 | 8.210 | 8.320 | 8.050 | 8.070 | 8.070 | 18,597,770 |
| 2026-06-11 | 8.450 | 8.490 | 8.060 | 8.070 | 8.070 | 30,851,090 |
| 2026-06-10 | 8.720 | 8.950 | 8.560 | 8.620 | 8.620 | 27,544,670 |
| 2026-06-09 | 8.500 | 8.710 | 8.320 | 8.700 | 8.700 | 25,942,420 |
| 2026-06-08 | 8.450 | 8.890 | 8.300 | 8.440 | 8.440 | 31,730,920 |
| 2026-06-05 | 8.750 | 9.090 | 8.380 | 8.810 | 8.810 | 40,064,352 |
| 2026-06-04 | 8.780 | 9.040 | 8.730 | 8.830 | 8.830 | 26,709,289 |
| 2026-06-03 | 8.740 | 9.150 | 8.710 | 8.910 | 8.910 | 32,312,660 |
| 2026-06-02 | 8.990 | 9.050 | 8.640 | 8.740 | 8.740 | 30,951,730 |
| 2026-06-01 | 9.100 | 9.250 | 8.940 | 9.000 | 9.000 | 31,313,869 |
| 2026-05-29 | 9.940 | 9.960 | 9.050 | 9.120 | 9.120 | 59,714,191 |
| 2026-05-28 | 9.940 | 10.030 | 9.730 | 10.030 | 10.030 | 61,701,520 |
| 2026-05-27 | 9.630 | 10.040 | 9.610 | 10.040 | 10.040 | 81,598,359 |
| 2026-05-26 | 9.500 | 9.840 | 9.370 | 9.740 | 9.740 | 60,744,859 |
| 2026-05-25 | 9.500 | 9.710 | 9.400 | 9.650 | 9.650 | 50,113,754 |
| 2026-05-22 | 9.420 | 9.600 | 9.000 | 9.530 | 9.530 | 67,517,125 |
| 2026-05-21 | 9.900 | 10.450 | 9.370 | 9.390 | 9.390 | 107,505,000 |
| 2026-05-20 | 9.370 | 9.560 | 9.150 | 9.540 | 9.540 | 35,521,480 |
| 2026-05-19 | 9.220 | 9.490 | 9.040 | 9.460 | 9.460 | 35,315,641 |
| 2026-05-18 | 9.400 | 9.470 | 9.200 | 9.260 | 9.260 | 32,129,400 |
| 2026-05-15 | 9.570 | 9.760 | 9.310 | 9.480 | 9.480 | 49,276,941 |
| 2026-05-14 | 9.430 | 9.920 | 9.360 | 9.650 | 9.650 | 74,798,891 |
| 2026-05-13 | 9.300 | 9.460 | 9.240 | 9.430 | 9.430 | 29,930,449 |
| 2026-05-12 | 9.330 | 9.480 | 9.170 | 9.370 | 9.370 | 37,827,879 |
| 2026-05-11 | 9.330 | 9.430 | 9.230 | 9.300 | 9.300 | 30,613,600 |
| 2026-05-08 | 9.150 | 9.280 | 9.050 | 9.250 | 9.250 | 26,716,961 |
| 2026-05-07 | 9.100 | 9.240 | 9.020 | 9.220 | 9.220 | 31,222,029 |
| 2026-05-06 | 8.920 | 9.160 | 8.900 | 9.050 | 9.050 | 32,600,141 |
| 2026-04-30 | 8.810 | 8.870 | 8.720 | 8.850 | 8.850 | 19,448,939 |
| 2026-04-29 | 8.650 | 8.880 | 8.630 | 8.830 | 8.830 | 18,473,270 |
| 2026-04-28 | 9.030 | 9.030 | 8.640 | 8.710 | 8.710 | 34,748,340 |
| 2026-04-27 | 8.930 | 9.090 | 8.830 | 9.070 | 9.070 | 25,664,449 |
| 2026-04-24 | 9.110 | 9.200 | 8.910 | 8.920 | 8.920 | 52,383,727 |
| 2026-04-23 | 9.920 | 9.920 | 9.460 | 9.520 | 9.520 | 39,763,121 |
| 2026-04-22 | 9.490 | 9.850 | 9.480 | 9.850 | 9.850 | 43,609,969 |
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.