Focus Lightings Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	13.780	13.930	13.480	13.710	9.308	60,316,060
2025-01-20	14.080	14.090	13.620	13.720	9.315	64,660,109
2025-01-17	13.660	13.930	13.480	13.780	9.356	71,597,318
2025-01-16	13.300	14.140	13.180	13.910	9.444	104,387,281
2025-01-15	13.570	13.720	13.070	13.150	8.928	75,333,170
2025-01-14	12.900	13.700	12.700	13.690	9.295	102,009,133
2025-01-13	12.450	13.800	12.390	13.100	8.894	77,913,623
2025-01-10	13.580	14.130	12.590	12.650	8.589	111,241,070
2025-01-09	13.700	14.310	13.360	13.770	9.349	116,396,104
2025-01-08	14.500	15.380	14.140	14.270	9.688	156,976,324
2025-01-07	13.750	15.200	13.320	15.010	10.191	161,748,412
2025-01-06	13.110	14.200	12.580	13.920	9.451	145,691,537
2025-01-03	12.760	14.420	12.350	13.680	9.288	167,275,077
2025-01-02	13.120	13.470	12.550	12.840	8.718	114,450,736
2024-12-31	12.470	13.120	12.130	12.490	8.480	75,998,648
2024-12-30	12.540	12.880	12.120	12.470	8.466	44,689,997
2024-12-27	12.340	12.890	12.230	12.540	8.514	57,599,032
2024-12-26	11.900	12.520	11.900	12.340	8.378	49,042,212
2024-12-25	12.350	12.590	11.910	11.940	8.107	44,308,879
2024-12-24	12.310	12.750	12.000	12.400	8.419	48,619,385
2024-12-23	13.150	13.230	12.320	12.380	8.405	68,878,790
2024-12-20	13.280	13.680	12.970	13.060	8.867	103,594,164
2024-12-19	12.500	13.600	12.400	13.270	9.010	117,448,035
2024-12-18	12.400	12.880	11.990	12.750	8.656	106,421,394
2024-12-17	11.650	12.960	11.350	12.380	8.405	97,914,322
2024-12-16	12.120	12.120	11.600	11.710	7.950	30,143,100
2024-12-13	12.030	12.260	11.940	12.050	8.181	40,682,413
2024-12-12	12.300	12.300	12.000	12.150	8.249	42,739,848
2024-12-11	11.750	12.320	11.640	12.290	8.344	72,776,169
2024-12-10	11.690	12.000	11.540	11.820	8.025	46,638,100
2024-12-09	11.490	11.550	11.200	11.360	7.713	16,874,220
2024-12-06	11.430	11.590	11.270	11.540	7.835	20,563,528
2024-12-05	11.190	11.490	11.180	11.430	7.760	14,789,308
2024-12-04	11.550	11.690	11.210	11.290	7.665	22,671,698
2024-12-03	11.620	11.650	11.310	11.460	7.781	20,509,689
2024-12-02	11.420	11.660	11.400	11.640	7.903	20,920,605
2024-11-29	11.240	11.580	11.080	11.480	7.794	23,424,292
2024-11-28	11.330	11.440	11.240	11.280	7.658	18,881,760
2024-11-27	11.040	11.350	10.800	11.340	7.699	19,311,511
2024-11-26	11.310	11.500	11.100	11.130	7.557	17,097,041
2024-11-25	11.330	11.460	11.060	11.390	7.733	24,132,560
2024-11-22	12.010	12.080	11.340	11.350	7.706	49,224,510
2024-11-21	11.800	12.380	11.600	12.230	8.303	60,341,878
2024-11-20	11.590	11.790	11.480	11.750	7.978	22,197,751
2024-11-19	11.160	11.610	11.120	11.590	7.869	24,532,222
2024-11-18	11.580	11.750	10.920	11.010	7.475	29,614,881
2024-11-15	11.810	12.120	11.540	11.560	7.849	29,309,713
2024-11-14	12.230	12.290	11.860	11.890	8.073	22,894,723
2024-11-13	12.100	12.340	11.910	12.320	8.365	30,808,404
2024-11-12	12.600	12.600	12.100	12.210	8.290	47,839,612
2024-11-11	12.160	12.580	12.160	12.540	8.514	56,984,260
2024-11-08	12.270	12.430	12.090	12.150	8.249	46,102,297
2024-11-07	11.800	12.090	11.680	12.090	8.208	36,272,846
2024-11-06	11.900	12.100	11.710	11.860	8.052	37,661,658
2024-11-05	11.460	11.900	11.460	11.840	8.039	28,710,630
2024-11-04	11.130	11.520	11.120	11.460	7.781	20,475,469
2024-11-01	11.910	11.970	11.180	11.200	7.604	49,842,324
2024-10-31	11.910	12.140	11.810	12.030	8.168	42,821,336
2024-10-30	11.990	12.230	11.820	12.000	8.147	44,067,802
2024-10-29	12.350	12.600	12.080	12.100	8.215	62,676,718

← NewerPage 8 of 21 · 1,217 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.