Focus Lightings Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	9.840	10.470	9.720	10.170	10.139	98,665,445
2026-01-16	9.470	9.850	9.370	9.810	9.780	75,858,336
2026-01-15	9.390	9.590	9.330	9.430	9.401	31,448,551
2026-01-14	9.410	9.700	9.310	9.490	9.461	51,602,207
2026-01-13	9.830	9.840	9.400	9.430	9.401	64,692,449
2026-01-12	9.510	9.970	9.480	9.890	9.860	77,552,109
2026-01-09	9.320	9.560	9.260	9.510	9.481	65,406,367
2026-01-08	9.220	9.530	9.200	9.410	9.381	71,323,008
2026-01-07	9.110	9.150	9.030	9.130	9.102	32,245,420
2026-01-06	8.930	9.140	8.900	9.110	9.082	35,743,434
2026-01-05	8.760	8.920	8.710	8.910	8.883	25,631,461
2025-12-31	8.850	8.890	8.780	8.880	8.853	15,784,590
2025-12-30	8.800	8.890	8.770	8.840	8.813	15,791,310
2025-12-29	8.830	8.880	8.750	8.820	8.793	15,660,750
2025-12-26	8.870	8.920	8.780	8.840	8.813	16,520,910
2025-12-25	8.910	8.920	8.820	8.900	8.873	17,337,500
2025-12-24	8.670	8.920	8.670	8.910	8.883	22,636,391
2025-12-23	8.750	8.810	8.650	8.690	8.664	15,671,080
2025-12-22	8.930	8.950	8.780	8.790	8.763	23,372,359
2025-12-19	8.680	8.850	8.660	8.820	8.793	19,519,529
2025-12-18	8.610	8.740	8.610	8.630	8.604	13,874,550
2025-12-17	8.620	8.720	8.450	8.700	8.673	23,590,359
2025-12-16	8.870	8.900	8.640	8.680	8.654	21,014,811
2025-12-15	8.940	8.990	8.820	8.900	8.873	24,208,961
2025-12-12	9.030	9.140	8.970	9.010	8.983	24,763,160
2025-12-11	9.280	9.290	9.050	9.070	9.042	32,785,930
2025-12-10	9.070	9.330	9.030	9.270	9.242	47,053,922
2025-12-09	9.060	9.260	9.030	9.110	9.082	37,249,020
2025-12-08	9.060	9.140	9.010	9.100	9.072	50,643,102
2025-12-05	8.850	9.380	8.810	9.190	9.162	84,419,555
2025-12-04	8.650	8.770	8.510	8.740	8.713	19,292,641
2025-12-03	8.730	8.730	8.570	8.650	8.624	12,155,120
2025-12-02	8.680	8.730	8.650	8.700	8.673	12,376,540
2025-12-01	8.620	8.760	8.580	8.720	8.693	15,704,570
2025-11-28	8.480	8.680	8.480	8.640	8.614	17,575,400
2025-11-27	8.480	8.620	8.450	8.510	8.484	13,321,910
2025-11-26	8.500	8.600	8.450	8.460	8.434	15,176,140
2025-11-25	8.480	8.580	8.440	8.490	8.464	14,449,110
2025-11-24	8.350	8.500	8.320	8.440	8.414	11,527,440
2025-11-21	8.670	8.690	8.300	8.310	8.285	24,943,670
2025-11-20	8.810	8.880	8.710	8.710	8.683	12,975,060
2025-11-19	8.910	8.950	8.770	8.820	8.793	15,380,940
2025-11-18	8.960	9.020	8.880	8.920	8.893	14,965,550
2025-11-17	8.930	9.030	8.910	9.020	8.993	12,918,090
2025-11-14	9.060	9.100	8.980	8.980	8.953	19,425,381
2025-11-13	9.020	9.160	9.000	9.110	9.082	18,938,391
2025-11-12	9.210	9.230	9.000	9.060	9.032	24,101,471
2025-11-11	9.270	9.320	9.190	9.230	9.202	23,944,910
2025-11-10	9.260	9.320	9.160	9.240	9.212	37,748,594
2025-11-07	9.010	9.420	8.900	9.370	9.341	70,973,289
2025-11-06	8.970	9.080	8.960	9.050	9.022	18,421,580
2025-11-05	8.910	9.020	8.860	8.970	8.943	17,612,471
2025-11-04	9.070	9.070	8.950	9.000	8.973	20,562,750
2025-11-03	8.970	9.090	8.940	9.080	9.052	21,163,350
2025-10-31	9.050	9.120	8.990	9.020	8.993	30,429,279
2025-10-30	9.270	9.290	9.060	9.060	9.032	42,462,289
2025-10-29	9.260	9.340	9.210	9.330	9.302	34,431,551
2025-10-28	9.420	9.530	9.280	9.320	9.292	42,511,273
2025-10-27	9.580	9.630	9.400	9.450	9.421	50,956,980
2025-10-24	9.560	9.750	9.460	9.580	9.551	57,138,090

← NewerPage 4 of 21 · 1,213 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.