Focus Lightings Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.780	9.780	9.450	9.580	9.580	31,811,859
2026-04-20	9.780	9.860	9.690	9.830	9.800	46,049,180
2026-04-17	9.640	10.020	9.600	9.880	9.850	67,816,781
2026-04-16	9.430	9.630	9.350	9.600	9.571	28,152,580
2026-04-15	9.580	9.700	9.400	9.450	9.421	34,835,992
2026-04-14	9.550	9.640	9.410	9.540	9.511	25,412,779
2026-04-13	9.410	9.560	9.380	9.500	9.471	20,292,410
2026-04-10	9.600	9.680	9.510	9.520	9.491	31,372,000
2026-04-09	9.400	9.590	9.340	9.530	9.501	31,952,289
2026-04-08	9.280	9.570	9.240	9.560	9.531	47,531,121
2026-04-07	9.030	9.130	8.900	9.010	8.983	23,555,600
2026-04-03	9.160	9.230	9.030	9.030	9.002	25,343,471
2026-04-02	9.320	9.430	9.030	9.090	9.062	33,102,980
2026-04-01	9.500	9.560	9.310	9.380	9.351	36,216,633
2026-03-31	9.430	9.690	9.260	9.290	9.262	54,612,539
2026-03-30	9.350	9.530	9.160	9.400	9.371	36,019,969
2026-03-27	9.160	9.500	9.000	9.500	9.471	37,896,461
2026-03-26	9.670	9.710	9.160	9.190	9.162	45,787,992
2026-03-25	9.630	9.930	9.620	9.730	9.700	45,885,191
2026-03-24	9.730	9.840	9.310	9.640	9.611	46,817,801
2026-03-23	9.830	10.000	9.260	9.380	9.351	65,584,070
2026-03-20	10.560	11.000	10.250	10.260	10.229	62,183,602
2026-03-19	10.530	10.670	10.360	10.460	10.428	40,868,102
2026-03-18	10.420	10.800	10.360	10.750	10.717	57,576,680
2026-03-17	11.090	11.100	10.310	10.340	10.308	71,210,008
2026-03-16	11.260	11.330	10.880	11.080	11.046	71,072,438
2026-03-13	11.510	11.950	11.270	11.320	11.286	105,774,398
2026-03-12	11.760	12.260	11.600	11.900	11.864	124,873,906
2026-03-11	11.650	12.300	11.550	11.820	11.784	166,032,984
2026-03-10	11.800	11.960	11.600	11.710	11.674	114,898,203
2026-03-09	11.230	11.990	10.960	11.860	11.824	161,863,203
2026-03-06	12.020	12.270	11.440	11.770	11.734	236,583,500
2026-03-05	11.340	12.520	11.340	12.520	12.482	249,095,109
2026-03-04	10.200	10.740	10.050	10.430	10.398	57,271,301
2026-03-03	10.390	10.940	10.220	10.580	10.548	98,535,695
2026-03-02	10.400	10.620	10.260	10.320	10.289	51,905,406
2026-02-27	10.840	10.990	10.640	10.720	10.687	61,943,609
2026-02-26	10.180	11.180	10.150	10.850	10.817	112,773,602
2026-02-25	10.150	10.210	10.100	10.190	10.159	35,596,688
2026-02-24	9.980	10.220	9.940	10.200	10.169	50,086,559
2026-02-13	10.040	10.050	9.830	9.880	9.850	34,825,727
2026-02-12	9.810	10.100	9.750	10.040	10.009	36,039,488
2026-02-11	9.760	9.960	9.700	9.770	9.740	20,863,430
2026-02-10	10.000	10.050	9.770	9.780	9.750	29,321,160
2026-02-09	9.970	10.080	9.900	10.010	9.980	30,585,250
2026-02-06	10.040	10.070	9.700	9.810	9.780	43,941,102
2026-02-05	10.100	10.260	9.980	10.160	10.129	35,246,953
2026-02-04	10.080	10.350	9.990	10.250	10.219	36,040,168
2026-02-03	10.050	10.160	9.970	10.110	10.079	27,405,699
2026-02-02	10.110	10.240	9.880	9.910	9.880	32,807,250
2026-01-30	10.000	10.330	9.820	10.200	10.169	52,848,246
2026-01-29	10.380	10.490	10.060	10.080	10.049	59,263,719
2026-01-28	10.190	10.790	10.130	10.510	10.478	86,991,891
2026-01-27	10.040	10.300	9.800	10.290	10.259	53,414,688
2026-01-26	10.280	10.470	9.990	10.130	10.099	50,300,449
2026-01-23	10.020	10.370	9.970	10.350	10.318	62,005,602
2026-01-22	10.100	10.150	9.940	10.050	10.019	44,189,008
2026-01-21	9.950	10.230	9.930	10.150	10.119	51,427,039
2026-01-20	10.020	10.250	9.940	10.070	10.039	62,687,648
2026-01-19	9.840	10.470	9.720	10.170	10.139	98,665,445

← NewerPage 3 of 5 · 243 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.