Focus Lightings Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12.270 | 12.550 | 12.190 | 12.360 | 8.392 | 48,854,975 |
| 2024-10-25 | 11.960 | 12.440 | 11.890 | 12.270 | 8.331 | 52,092,367 |
| 2024-10-24 | 11.960 | 12.070 | 11.770 | 11.840 | 8.039 | 36,431,984 |
| 2024-10-23 | 11.930 | 12.400 | 11.820 | 12.100 | 8.215 | 58,330,178 |
| 2024-10-22 | 12.050 | 12.850 | 11.960 | 12.030 | 8.168 | 85,421,464 |
| 2024-10-21 | 11.780 | 12.400 | 11.580 | 12.140 | 8.242 | 82,622,702 |
| 2024-10-18 | 10.960 | 11.840 | 10.830 | 11.530 | 7.828 | 71,152,094 |
| 2024-10-17 | 10.970 | 11.240 | 10.910 | 10.930 | 7.421 | 38,570,823 |
| 2024-10-16 | 10.820 | 11.250 | 10.800 | 10.930 | 7.421 | 41,066,491 |
| 2024-10-15 | 11.040 | 11.510 | 10.920 | 10.960 | 7.441 | 59,939,939 |
| 2024-10-14 | 10.820 | 11.270 | 10.610 | 11.210 | 7.611 | 70,847,261 |
| 2024-10-11 | 11.600 | 11.880 | 10.700 | 10.990 | 7.462 | 94,839,080 |
| 2024-10-10 | 12.550 | 13.020 | 11.710 | 12.760 | 8.663 | 105,354,726 |
| 2024-10-09 | 12.500 | 13.750 | 11.810 | 12.320 | 8.365 | 158,257,094 |
| 2024-10-08 | 12.220 | 12.220 | 11.400 | 12.220 | 8.297 | 99,879,616 |
| 2024-09-30 | 9.380 | 10.390 | 9.100 | 10.180 | 6.912 | 72,545,387 |
| 2024-09-27 | 8.620 | 9.010 | 8.510 | 8.920 | 6.056 | 32,458,504 |
| 2024-09-26 | 8.200 | 8.430 | 8.180 | 8.430 | 5.723 | 17,924,571 |
| 2024-09-25 | 8.190 | 8.450 | 8.190 | 8.240 | 5.594 | 23,202,384 |
| 2024-09-24 | 7.920 | 8.200 | 7.890 | 8.190 | 5.561 | 16,050,141 |
| 2024-09-23 | 7.810 | 7.940 | 7.750 | 7.910 | 5.370 | 9,986,587 |
| 2024-09-20 | 7.900 | 7.950 | 7.780 | 7.810 | 5.303 | 7,962,720 |
| 2024-09-19 | 7.800 | 7.950 | 7.770 | 7.910 | 5.370 | 9,132,455 |
| 2024-09-18 | 7.900 | 7.930 | 7.630 | 7.750 | 5.262 | 9,915,072 |
| 2024-09-13 | 8.020 | 8.070 | 7.850 | 7.870 | 5.343 | 9,850,983 |
| 2024-09-12 | 8.040 | 8.130 | 8.010 | 8.020 | 5.445 | 7,329,701 |
| 2024-09-11 | 8.120 | 8.150 | 8.020 | 8.050 | 5.465 | 9,167,830 |
| 2024-09-10 | 8.150 | 8.230 | 7.980 | 8.190 | 5.561 | 12,898,978 |
| 2024-09-09 | 8.120 | 8.220 | 8.090 | 8.160 | 5.540 | 8,612,335 |
| 2024-09-06 | 8.380 | 8.400 | 8.150 | 8.180 | 5.554 | 11,876,895 |
| 2024-09-05 | 8.320 | 8.440 | 8.310 | 8.380 | 5.690 | 8,798,701 |
| 2024-09-04 | 8.320 | 8.410 | 8.280 | 8.320 | 5.649 | 9,935,547 |
| 2024-09-03 | 8.390 | 8.530 | 8.330 | 8.410 | 5.710 | 10,483,300 |
| 2024-09-02 | 8.580 | 8.640 | 8.360 | 8.380 | 5.690 | 14,217,874 |
| 2024-08-30 | 8.430 | 8.700 | 8.430 | 8.580 | 5.825 | 17,452,378 |
| 2024-08-29 | 8.220 | 8.480 | 8.180 | 8.440 | 5.730 | 13,950,105 |
| 2024-08-28 | 8.200 | 8.310 | 8.100 | 8.250 | 5.601 | 12,148,700 |
| 2024-08-27 | 8.460 | 8.460 | 8.180 | 8.210 | 5.574 | 12,147,523 |
| 2024-08-26 | 8.390 | 8.490 | 8.340 | 8.470 | 5.751 | 10,149,538 |
| 2024-08-23 | 8.310 | 8.450 | 8.220 | 8.380 | 5.690 | 12,242,759 |
| 2024-08-22 | 8.470 | 8.500 | 8.300 | 8.310 | 5.642 | 15,879,998 |
| 2024-08-21 | 8.550 | 8.740 | 8.500 | 8.520 | 5.785 | 14,827,733 |
| 2024-08-20 | 8.750 | 8.880 | 8.580 | 8.640 | 5.866 | 20,336,081 |
| 2024-08-19 | 8.980 | 8.980 | 8.750 | 8.760 | 5.948 | 21,304,261 |
| 2024-08-16 | 9.000 | 9.200 | 8.970 | 9.010 | 6.117 | 33,268,199 |
| 2024-08-15 | 8.700 | 9.150 | 8.630 | 9.090 | 6.172 | 40,455,735 |
| 2024-08-14 | 8.760 | 8.880 | 8.710 | 8.740 | 5.934 | 12,429,896 |
| 2024-08-13 | 8.690 | 8.800 | 8.630 | 8.790 | 5.968 | 11,054,397 |
| 2024-08-12 | 8.790 | 8.820 | 8.630 | 8.680 | 5.893 | 14,296,626 |
| 2024-08-09 | 8.940 | 9.070 | 8.840 | 8.850 | 6.009 | 14,776,562 |
| 2024-08-08 | 8.860 | 9.080 | 8.750 | 8.880 | 6.029 | 20,403,854 |
| 2024-08-07 | 8.940 | 9.170 | 8.860 | 8.960 | 6.083 | 24,041,196 |
| 2024-08-06 | 9.050 | 9.140 | 8.810 | 8.940 | 6.070 | 23,760,635 |
| 2024-08-05 | 9.290 | 9.360 | 8.920 | 8.960 | 6.083 | 39,068,521 |
| 2024-08-02 | 9.190 | 9.510 | 9.130 | 9.280 | 6.301 | 54,355,477 |
| 2024-08-01 | 9.160 | 9.340 | 9.060 | 9.120 | 6.192 | 44,473,091 |
| 2024-07-31 | 9.220 | 9.600 | 9.000 | 9.270 | 6.294 | 71,434,879 |
| 2024-07-30 | 8.380 | 8.580 | 8.350 | 8.580 | 5.825 | 12,709,804 |
| 2024-07-29 | 8.370 | 8.520 | 8.300 | 8.450 | 5.737 | 12,148,728 |
| 2024-07-26 | 8.180 | 8.370 | 8.180 | 8.350 | 5.669 | 10,735,379 |
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.