Focus Lightings Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.260 | 8.430 | 8.240 | 8.310 | 8.310 | 15,473,191 |
| 2026-10-19 | 7.940 | 8.420 | 7.860 | 8.340 | 8.340 | 23,592,881 |
| 2026-10-16 | 8.450 | 8.500 | 8.030 | 8.110 | 8.110 | 22,613,875 |
| 2026-10-15 | 8.430 | 8.590 | 8.190 | 8.280 | 8.280 | 25,027,848 |
| 2026-10-14 | 8.920 | 8.970 | 8.610 | 8.640 | 8.640 | 24,607,793 |
| 2026-10-13 | 8.890 | 9.090 | 8.770 | 8.940 | 8.940 | 28,799,822 |
| 2026-10-12 | 9.200 | 9.350 | 8.970 | 9.080 | 9.080 | 29,857,180 |
| 2026-10-09 | 9.010 | 9.300 | 8.880 | 9.260 | 9.260 | 34,146,086 |
| 2026-10-08 | 9.200 | 9.320 | 9.010 | 9.060 | 9.060 | 27,411,262 |
| 2026-09-30 | 9.360 | 9.450 | 9.040 | 9.060 | 9.060 | 30,378,307 |
| 2026-09-29 | 9.080 | 9.290 | 9.050 | 9.130 | 9.130 | 20,416,350 |
| 2026-09-28 | 9.410 | 9.460 | 9.110 | 9.140 | 9.140 | 37,783,945 |
| 2026-09-24 | 9.800 | 9.870 | 9.450 | 9.450 | 9.450 | 50,209,680 |
| 2026-09-23 | 9.460 | 10.190 | 9.400 | 9.880 | 9.880 | 87,449,297 |
| 2026-09-22 | 9.330 | 9.680 | 9.220 | 9.420 | 9.420 | 54,315,016 |
| 2026-09-21 | 8.810 | 9.350 | 8.690 | 9.280 | 9.280 | 51,983,574 |
Page 1 of 1 · 16 trading days
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.