Focus Lightings Tech Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,216 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.