Focus Lightings Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	13.010	13.180	12.420	12.440	8.553	63,443,054
2025-07-21	12.880	12.880	12.660	12.800	8.801	31,656,263
2025-07-18	12.930	13.010	12.660	12.900	8.869	47,822,518
2025-07-17	13.010	13.030	12.830	13.000	8.938	42,094,770
2025-07-16	12.720	13.260	12.650	13.090	9.000	51,301,885
2025-07-15	12.510	13.060	12.510	12.720	8.746	44,349,028
2025-07-14	12.510	12.620	12.450	12.590	8.656	20,886,965
2025-07-11	12.340	12.560	12.260	12.520	8.608	30,393,457
2025-07-10	12.270	12.480	12.270	12.310	8.464	19,496,415
2025-07-09	12.260	12.430	12.220	12.280	8.443	27,199,413
2025-07-08	12.080	12.300	12.050	12.250	8.423	24,431,576
2025-07-07	12.040	12.130	11.970	12.080	8.306	13,226,584
2025-07-04	12.100	12.190	11.960	12.080	8.306	25,376,819
2025-07-03	12.000	12.250	11.910	12.170	8.368	33,945,857
2025-07-02	11.900	11.990	11.830	11.930	8.203	20,024,621
2025-07-01	11.940	12.030	11.860	11.940	8.209	19,130,522
2025-06-30	11.830	12.030	11.820	12.000	8.251	22,473,686
2025-06-27	11.870	11.980	11.810	11.840	8.141	25,918,510
2025-06-26	11.890	12.160	11.820	11.820	8.127	38,958,683
2025-06-25	11.900	11.960	11.810	11.940	8.209	36,219,936
2025-06-24	11.860	11.970	11.800	11.930	8.203	49,092,441
2025-06-23	11.430	11.920	11.350	11.890	8.175	48,598,370
2025-06-20	11.540	11.790	11.410	11.600	7.976	34,257,592
2025-06-19	11.580	11.670	11.420	11.450	7.873	25,282,843
2025-06-18	11.320	11.650	11.260	11.590	7.969	39,484,380
2025-06-17	11.160	11.610	11.110	11.360	7.811	29,252,744
2025-06-16	11.060	11.240	11.050	11.160	7.673	7,601,424
2025-06-13	11.230	11.340	11.080	11.090	7.625	12,987,102
2025-06-12	11.260	11.390	11.220	11.310	7.776	10,996,020
2025-06-11	11.250	11.380	11.250	11.290	7.762	11,739,261
2025-06-10	11.280	11.350	11.090	11.260	7.742	15,919,873
2025-06-09	11.270	11.300	11.190	11.290	7.762	9,539,612
2025-06-06	11.270	11.290	11.180	11.210	7.707	10,278,562
2025-06-05	11.060	11.290	11.010	11.280	7.756	18,260,057
2025-06-04	10.960	11.110	10.930	11.070	7.611	11,627,466
2025-06-03	11.060	11.120	10.920	10.960	7.536	19,916,262
2025-05-30	11.180	11.180	11.020	11.080	7.618	11,105,466
2025-05-29	11.000	11.250	11.000	11.230	7.721	11,853,492
2025-05-28	11.060	11.160	11.000	11.010	7.570	7,263,458
2025-05-27	11.180	11.190	11.000	11.100	7.632	9,504,056
2025-05-26	10.960	11.170	10.950	11.170	7.680	10,993,729
2025-05-23	11.200	11.270	10.950	10.960	7.536	17,279,451
2025-05-22	11.360	11.640	11.200	11.220	7.714	18,844,785
2025-05-21	11.410	11.410	11.230	11.290	7.762	10,603,099
2025-05-20	11.310	11.450	11.230	11.440	7.866	13,405,426
2025-05-19	11.250	11.330	11.130	11.310	7.776	10,458,795
2025-05-16	11.250	11.380	11.220	11.250	7.735	10,177,666
2025-05-15	11.500	11.520	11.250	11.260	7.742	14,566,704
2025-05-14	11.470	11.600	11.370	11.520	7.921	14,659,359
2025-05-13	11.740	11.750	11.460	11.500	7.907	17,555,763
2025-05-12	11.430	11.620	11.310	11.580	7.962	21,298,765
2025-05-09	11.560	11.560	11.250	11.270	7.749	19,694,514
2025-05-08	11.550	11.620	11.490	11.560	7.948	25,889,133
2025-05-07	11.810	11.860	11.420	11.530	7.928	26,159,020
2025-05-06	11.360	11.650	11.350	11.640	8.003	21,970,637
2025-04-30	11.270	11.400	11.210	11.350	7.804	22,170,679
2025-04-29	11.050	11.520	10.990	11.200	7.701	23,142,412
2025-04-28	11.200	11.220	11.060	11.100	7.632	13,569,828
2025-04-25	11.170	11.350	11.100	11.230	7.721	17,965,736
2025-04-24	11.320	11.330	11.000	11.160	7.673	19,680,811

← NewerPage 6 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.