Focuslight Technologies Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 203.09 | 210.50 | 198.70 | 205.84 | 205.84 | 4,199,181 |
| 2026-10-19 | 208.12 | 209.90 | 195.00 | 203.80 | 203.80 | 4,734,263 |
| 2026-10-16 | 221.88 | 221.91 | 206.69 | 208.80 | 208.80 | 4,879,281 |
| 2026-10-15 | 222.50 | 225.00 | 208.00 | 212.98 | 212.98 | 6,461,956 |
| 2026-10-14 | 240.02 | 243.90 | 230.08 | 231.23 | 231.23 | 3,723,216 |
| 2026-10-13 | 225.09 | 245.45 | 221.00 | 241.28 | 241.28 | 7,233,404 |
| 2026-10-12 | 232.01 | 246.36 | 231.40 | 235.46 | 235.46 | 4,170,576 |
| 2026-10-09 | 240.00 | 252.43 | 230.02 | 238.00 | 238.00 | 6,703,437 |
| 2026-10-08 | 282.00 | 282.79 | 242.27 | 244.88 | 244.88 | 8,704,392 |
| 2026-09-30 | 288.80 | 288.94 | 279.10 | 282.88 | 282.88 | 3,803,672 |
| 2026-09-29 | 274.00 | 289.21 | 271.09 | 284.26 | 284.26 | 5,739,818 |
| 2026-09-28 | 290.00 | 290.88 | 268.03 | 275.84 | 275.84 | 6,410,728 |
| 2026-09-24 | 307.60 | 307.65 | 292.01 | 293.84 | 293.84 | 5,215,903 |
| 2026-09-23 | 296.05 | 312.93 | 295.01 | 308.90 | 308.90 | 7,435,707 |
| 2026-09-22 | 306.37 | 308.00 | 295.40 | 295.74 | 295.74 | 4,997,489 |
| 2026-09-21 | 311.00 | 313.00 | 295.58 | 299.51 | 299.51 | 8,132,831 |
| 2026-09-18 | 308.00 | 316.85 | 304.44 | 311.62 | 311.62 | 6,498,239 |
| 2026-09-17 | 308.00 | 308.99 | 297.19 | 302.56 | 302.56 | 6,014,037 |
| 2026-09-16 | 276.60 | 303.99 | 273.12 | 301.16 | 301.16 | 9,052,221 |
| 2026-09-15 | 280.00 | 287.02 | 273.51 | 276.00 | 276.00 | 7,113,861 |
| 2026-09-14 | 275.00 | 292.87 | 268.10 | 286.78 | 286.78 | 6,858,551 |
| 2026-09-11 | 307.00 | 314.00 | 277.00 | 286.60 | 286.60 | 12,791,430 |
| 2026-09-10 | 295.98 | 322.24 | 293.00 | 315.00 | 315.00 | 10,786,147 |
| 2026-09-09 | 315.10 | 320.00 | 300.30 | 302.55 | 302.55 | 9,264,705 |
| 2026-09-08 | 311.00 | 318.88 | 299.50 | 302.13 | 302.13 | 9,518,702 |
| 2026-09-07 | 307.58 | 318.18 | 305.27 | 316.20 | 316.20 | 11,344,616 |
| 2026-09-04 | 295.00 | 321.98 | 292.00 | 299.50 | 299.50 | 13,674,348 |
| 2026-09-03 | 284.27 | 288.98 | 273.00 | 284.18 | 284.18 | 8,384,182 |
| 2026-09-02 | 277.24 | 288.59 | 271.00 | 278.97 | 278.97 | 8,211,186 |
| 2026-09-01 | 300.00 | 300.29 | 283.00 | 285.01 | 285.01 | 10,875,859 |
| 2026-08-31 | 289.80 | 303.00 | 285.06 | 289.99 | 289.99 | 7,823,990 |
| 2026-08-28 | 289.93 | 307.83 | 285.00 | 295.00 | 295.00 | 11,554,944 |
| 2026-08-27 | 270.00 | 298.00 | 269.00 | 291.00 | 291.00 | 10,870,882 |
| 2026-08-26 | 268.95 | 269.92 | 250.59 | 262.00 | 262.00 | 6,459,903 |
| 2026-08-25 | 264.23 | 269.00 | 253.00 | 264.59 | 264.59 | 6,757,503 |
| 2026-08-24 | 274.91 | 284.42 | 258.22 | 272.30 | 272.30 | 9,631,444 |
| 2026-08-21 | 284.09 | 293.99 | 276.00 | 281.07 | 281.07 | 11,241,517 |
| 2026-08-20 | 270.50 | 288.08 | 257.13 | 283.00 | 283.00 | 12,508,372 |
| 2026-08-19 | 274.88 | 286.68 | 262.15 | 266.90 | 266.90 | 13,104,416 |
| 2026-08-18 | 288.00 | 294.99 | 278.89 | 288.50 | 288.50 | 11,702,380 |
| 2026-08-17 | 279.90 | 291.27 | 273.88 | 291.20 | 291.20 | 13,328,612 |
| 2026-08-14 | 255.86 | 278.30 | 252.03 | 270.95 | 270.95 | 14,503,556 |
| 2026-08-13 | 255.11 | 269.68 | 250.55 | 255.86 | 255.86 | 19,184,605 |
| 2026-08-12 | 207.00 | 245.52 | 205.00 | 245.52 | 245.52 | 8,614,716 |
| 2026-08-11 | 200.04 | 209.88 | 195.90 | 204.60 | 204.60 | 8,077,984 |
| 2026-08-10 | 215.00 | 222.45 | 195.50 | 202.88 | 202.88 | 12,170,276 |
| 2026-08-07 | 210.64 | 223.90 | 209.28 | 220.90 | 220.90 | 11,250,348 |
| 2026-08-06 | 200.00 | 212.37 | 198.00 | 208.64 | 208.64 | 9,939,369 |
| 2026-08-05 | 189.00 | 209.50 | 187.17 | 208.35 | 208.35 | 13,021,031 |
| 2026-08-04 | 185.00 | 202.80 | 181.06 | 201.99 | 201.99 | 11,390,132 |
| 2026-08-03 | 173.56 | 185.00 | 168.59 | 177.72 | 177.72 | 9,032,920 |
| 2026-07-31 | 175.00 | 188.43 | 173.00 | 175.44 | 175.44 | 10,596,333 |
| 2026-07-30 | 181.26 | 182.00 | 155.50 | 157.82 | 157.82 | 11,951,568 |
| 2026-07-29 | 195.32 | 195.32 | 172.00 | 181.90 | 181.90 | 9,664,001 |
| 2026-07-28 | 217.00 | 220.00 | 190.00 | 191.53 | 191.53 | 8,170,526 |
| 2026-07-27 | 204.64 | 215.11 | 200.00 | 215.11 | 215.11 | 6,305,398 |
| 2026-07-24 | 211.48 | 213.50 | 202.22 | 203.70 | 203.70 | 5,235,720 |
| 2026-07-23 | 223.82 | 227.00 | 206.67 | 209.50 | 209.50 | 7,788,675 |
| 2026-07-22 | 223.50 | 236.83 | 218.00 | 220.95 | 220.95 | 7,574,123 |
| 2026-07-21 | 197.91 | 224.81 | 182.65 | 223.20 | 223.20 | 10,994,462 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-06 | 0.3100 CNY |
| 2023-06-15 | 0.4286 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.