Focus Lightings Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.320	11.330	11.000	11.160	7.673	19,680,811
2025-04-23	11.280	11.380	11.200	11.330	7.790	23,151,199
2025-04-22	11.050	11.700	11.000	11.300	7.769	33,324,053
2025-04-21	10.900	11.100	10.860	11.100	7.632	11,859,393
2025-04-18	10.930	11.000	10.800	10.920	7.508	12,200,043
2025-04-17	10.820	11.120	10.820	10.930	7.515	17,533,216
2025-04-16	11.500	11.500	10.860	11.000	7.563	34,220,240
2025-04-15	11.180	11.320	10.930	11.230	7.721	32,244,354
2025-04-14	11.380	11.550	11.180	11.200	7.701	23,033,111
2025-04-11	10.870	11.240	10.720	11.000	7.563	31,156,303
2025-04-10	10.650	11.050	10.580	10.800	7.426	30,102,123
2025-04-09	9.920	10.560	9.280	10.480	7.206	34,242,338
2025-04-08	9.920	10.500	9.850	10.120	6.958	34,326,411
2025-04-07	11.550	11.770	9.770	9.770	6.717	48,850,410
2025-04-03	11.820	12.330	11.770	12.210	8.395	33,084,570
2025-04-02	11.720	11.970	11.700	11.890	8.175	12,192,602
2025-04-01	11.880	11.950	11.730	11.760	8.086	13,776,279
2025-03-31	11.730	11.880	11.590	11.810	8.120	13,878,446
2025-03-28	11.950	12.050	11.760	11.780	8.099	13,722,600
2025-03-27	11.970	12.110	11.770	11.940	8.209	14,112,344
2025-03-26	11.950	12.040	11.910	11.970	8.230	10,565,586
2025-03-25	12.120	12.140	11.840	11.900	8.182	15,289,761
2025-03-24	12.260	12.350	11.820	12.110	8.326	21,371,367
2025-03-21	12.600	12.640	12.280	12.290	8.450	19,858,973
2025-03-20	12.750	12.940	12.630	12.640	8.691	17,812,805
2025-03-19	12.880	12.900	12.660	12.740	8.759	14,778,259
2025-03-18	12.780	13.030	12.670	12.870	8.849	21,452,074
2025-03-17	12.790	12.850	12.690	12.750	8.766	13,161,218
2025-03-14	12.490	12.830	12.440	12.790	8.794	20,437,494
2025-03-13	12.870	12.870	12.410	12.540	8.622	23,065,214
2025-03-12	12.730	13.150	12.690	12.880	8.856	27,241,709
2025-03-11	12.500	12.750	12.400	12.690	8.725	16,923,534
2025-03-10	12.810	12.930	12.540	12.650	8.698	24,751,942
2025-03-07	13.000	13.250	12.790	12.930	8.890	41,350,733
2025-03-06	12.700	13.040	12.700	12.910	8.876	34,752,854
2025-03-05	12.600	12.730	12.440	12.690	8.725	23,076,930
2025-03-04	12.450	12.770	12.380	12.770	8.670	18,893,592
2025-03-03	12.540	12.780	12.360	12.560	8.527	25,996,898
2025-02-28	13.190	13.250	12.500	12.530	8.507	42,057,433
2025-02-27	13.600	13.640	13.000	13.290	9.023	45,410,777
2025-02-26	13.670	13.710	13.400	13.530	9.186	38,081,416
2025-02-25	13.390	13.870	13.230	13.580	9.220	48,757,860
2025-02-24	13.560	13.680	13.400	13.550	9.200	34,069,208
2025-02-21	13.470	13.720	13.250	13.660	9.274	49,418,130
2025-02-20	13.320	13.590	13.270	13.470	9.145	34,975,937
2025-02-19	12.940	13.360	12.940	13.350	9.064	35,484,902
2025-02-18	13.580	13.650	12.900	12.920	8.772	56,693,332
2025-02-17	13.530	13.790	13.400	13.710	9.308	50,412,162
2025-02-14	13.890	13.900	13.500	13.580	9.220	53,093,733
2025-02-13	14.300	14.360	13.790	13.800	9.369	65,881,146
2025-02-12	14.310	14.440	14.050	14.400	9.777	71,016,854
2025-02-11	13.910	14.510	13.740	14.410	9.784	97,655,666
2025-02-10	13.860	14.140	13.760	13.970	9.485	58,159,734
2025-02-07	13.950	14.220	13.500	13.860	9.410	90,484,208
2025-02-06	13.330	14.070	13.300	13.990	9.498	66,656,935
2025-02-05	13.310	13.550	12.800	13.540	9.193	47,145,716
2025-01-27	14.400	14.400	13.250	13.250	8.996	68,272,269
2025-01-24	14.200	14.320	13.900	14.260	9.682	81,636,934
2025-01-23	13.660	14.250	13.510	14.230	9.661	108,141,490
2025-01-22	13.580	13.660	13.330	13.480	9.152	46,609,420

← NewerPage 7 of 21 · 1,212 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.