Focus Lightings Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.390	10.010	9.180	9.830	9.800	131,213,297
2025-10-21	9.500	9.550	9.310	9.410	9.381	57,133,320
2025-10-20	9.680	9.750	9.310	9.490	9.461	83,660,969
2025-10-17	8.990	9.550	8.990	9.390	9.361	137,548,891
2025-10-16	8.870	9.190	8.820	8.940	8.913	41,915,969
2025-10-15	8.870	8.930	8.720	8.900	8.873	29,978,461
2025-10-14	9.140	9.170	8.820	8.870	8.843	41,372,594
2025-10-13	8.650	9.150	8.620	9.140	9.112	34,630,219
2025-10-10	9.260	9.260	9.050	9.100	9.072	36,862,781
2025-10-09	9.050	9.360	9.050	9.300	9.272	66,272,141
2025-09-30	8.910	9.050	8.910	8.990	8.963	26,050,330
2025-09-29	8.870	8.950	8.750	8.900	8.873	27,350,990
2025-09-26	8.890	9.230	8.730	8.910	8.883	48,147,922
2025-09-25	9.020	9.040	8.910	8.940	8.913	22,429,760
2025-09-24	8.620	9.020	8.610	9.020	8.993	37,778,340
2025-09-23	8.870	8.880	8.500	8.700	8.673	31,711,330
2025-09-22	8.880	8.940	8.800	8.890	8.863	21,043,600
2025-09-19	9.000	9.130	8.860	8.880	8.853	26,354,000
2025-09-18	9.150	9.240	8.900	9.000	8.973	44,125,969
2025-09-17	8.940	9.280	8.890	9.210	9.182	54,866,859
2025-09-16	8.900	8.970	8.810	8.960	8.933	24,324,779
2025-09-15	8.970	9.090	8.850	8.940	8.913	27,911,051
2025-09-12	9.050	9.100	8.950	8.970	8.943	28,120,480
2025-09-11	8.900	9.080	8.780	9.070	9.042	33,248,570
2025-09-10	9.060	9.130	8.940	8.980	8.953	28,984,830
2025-09-09	9.160	9.160	8.880	8.930	8.903	34,891,008
2025-09-08	9.000	9.160	8.900	9.160	9.132	36,240,473
2025-09-05	8.750	9.020	8.660	9.010	8.983	33,062,922
2025-09-04	8.840	9.070	8.590	8.700	8.673	37,026,199
2025-09-03	9.090	9.150	8.790	8.820	8.793	40,859,113
2025-09-02	9.410	9.460	9.000	9.090	9.062	52,762,711
2025-09-01	9.240	9.440	9.180	9.440	9.411	54,500,719
2025-08-29	9.320	9.350	9.130	9.160	9.132	31,341,830
2025-08-28	9.060	9.380	9.000	9.380	9.351	55,019,301
2025-08-27	9.370	9.550	9.040	9.060	9.032	49,358,672
2025-08-26	9.250	9.500	9.170	9.380	9.351	46,443,578
2025-08-25	9.350	9.420	9.200	9.280	9.252	43,600,621
2025-08-22	9.390	9.410	9.250	9.320	9.292	41,151,070
2025-08-21	9.450	9.700	9.300	9.400	9.371	60,731,887
2025-08-20	9.100	9.500	8.980	9.450	9.421	82,024,242
2025-08-19	9.180	9.180	8.950	9.070	9.042	54,944,633
2025-08-18	9.090	9.320	9.060	9.290	9.262	50,642,539
2025-08-15	9.000	9.080	8.880	9.050	9.022	29,740,760
2025-08-14	13.250	13.270	12.870	12.880	8.856	34,310,372
2025-08-13	13.240	13.260	13.100	13.170	9.055	26,386,004
2025-08-12	13.350	13.360	13.130	13.200	9.076	34,907,727
2025-08-11	12.910	13.330	12.850	13.330	9.165	63,586,140
2025-08-08	12.720	12.800	12.610	12.620	8.677	18,450,848
2025-08-07	12.790	12.890	12.700	12.750	8.766	27,256,325
2025-08-06	12.610	12.830	12.530	12.810	8.808	22,524,798
2025-08-05	12.550	12.660	12.550	12.640	8.691	15,195,308
2025-08-04	12.600	12.610	12.460	12.570	8.643	20,306,704
2025-08-01	12.540	12.950	12.530	12.670	8.711	27,701,314
2025-07-31	12.680	12.810	12.530	12.570	8.643	23,292,516
2025-07-30	12.790	12.850	12.600	12.730	8.753	21,398,032
2025-07-29	12.900	12.950	12.730	12.840	8.828	25,777,325
2025-07-28	12.990	13.000	12.780	12.940	8.897	30,218,341
2025-07-25	12.610	12.920	12.520	12.890	8.863	45,038,722
2025-07-24	12.470	12.560	12.410	12.550	8.629	25,291,325
2025-07-23	12.520	12.640	12.330	12.380	8.512	33,793,765

← NewerPage 5 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.