Focuslight Technologies Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 48.890 | 50.770 | 48.500 | 49.700 | 34.276 | 1,754,204 |
| 2024-07-24 | 50.940 | 51.780 | 49.010 | 49.360 | 34.041 | 2,175,102 |
| 2024-07-23 | 54.000 | 54.000 | 50.600 | 50.810 | 35.041 | 2,303,828 |
| 2024-07-22 | 53.680 | 55.390 | 53.500 | 53.990 | 37.235 | 2,287,746 |
| 2024-07-19 | 51.020 | 54.950 | 51.020 | 53.830 | 37.124 | 3,481,831 |
| 2024-07-18 | 52.000 | 52.550 | 50.010 | 51.720 | 35.669 | 2,895,351 |
| 2024-07-17 | 53.090 | 53.290 | 52.000 | 52.010 | 35.869 | 1,603,907 |
| 2024-07-16 | 51.440 | 53.350 | 51.010 | 53.100 | 36.621 | 2,249,733 |
| 2024-07-15 | 52.350 | 53.400 | 51.540 | 51.750 | 35.690 | 1,746,722 |
| 2024-07-12 | 52.880 | 53.330 | 52.220 | 52.880 | 36.469 | 1,773,070 |
| 2024-07-11 | 52.300 | 53.910 | 51.800 | 53.170 | 36.669 | 2,887,296 |
| 2024-07-10 | 49.980 | 52.300 | 49.710 | 51.370 | 35.428 | 3,495,667 |
| 2024-07-09 | 48.570 | 50.330 | 48.160 | 49.840 | 34.372 | 3,329,114 |
| 2024-07-08 | 50.660 | 51.400 | 48.150 | 48.570 | 33.497 | 3,245,639 |
| 2024-07-05 | 51.060 | 51.060 | 51.060 | 51.060 | 35.214 | 0 |
| 2024-07-04 | 53.230 | 53.780 | 50.860 | 51.060 | 35.214 | 2,106,358 |
| 2024-07-03 | 52.770 | 54.300 | 51.890 | 53.230 | 36.710 | 2,032,291 |
| 2024-07-02 | 54.000 | 54.400 | 52.830 | 52.980 | 36.538 | 2,045,106 |
| 2024-07-01 | 55.100 | 55.210 | 53.050 | 54.300 | 37.448 | 2,327,816 |
| 2024-06-28 | 55.000 | 56.600 | 54.300 | 55.000 | 37.931 | 2,495,086 |
| 2024-06-27 | 57.240 | 57.370 | 54.980 | 54.980 | 37.917 | 2,390,388 |
| 2024-06-26 | 54.750 | 57.380 | 53.910 | 57.240 | 39.476 | 2,971,824 |
| 2024-06-25 | 58.640 | 59.170 | 54.340 | 54.680 | 37.710 | 4,076,144 |
| 2024-06-24 | 62.610 | 62.910 | 58.420 | 58.500 | 40.345 | 3,864,786 |
| 2024-06-21 | 63.540 | 63.660 | 61.590 | 62.730 | 43.262 | 4,239,231 |
| 2024-06-20 | 65.980 | 67.970 | 64.740 | 64.920 | 44.772 | 6,746,216 |
| 2024-06-19 | 64.790 | 65.500 | 62.900 | 64.410 | 44.421 | 3,482,425 |
| 2024-06-18 | 64.080 | 65.490 | 63.720 | 64.690 | 44.614 | 3,257,861 |
| 2024-06-17 | 63.400 | 64.460 | 62.900 | 64.080 | 44.193 | 2,683,632 |
| 2024-06-14 | 63.900 | 64.270 | 62.660 | 63.250 | 43.621 | 3,476,744 |
| 2024-06-13 | 63.080 | 65.980 | 62.910 | 64.510 | 44.490 | 4,142,215 |
| 2024-06-12 | 63.310 | 64.390 | 62.480 | 62.710 | 43.248 | 2,676,742 |
| 2024-06-11 | 59.760 | 63.340 | 58.150 | 63.300 | 43.655 | 3,911,370 |
| 2024-06-07 | 60.120 | 62.360 | 59.000 | 59.720 | 41.186 | 2,923,800 |
| 2024-06-06 | 63.400 | 63.650 | 59.300 | 59.570 | 41.083 | 3,156,955 |
| 2024-06-05 | 62.250 | 64.150 | 61.750 | 62.800 | 43.097 | 2,298,354 |
| 2024-06-04 | 63.950 | 64.730 | 61.180 | 62.250 | 42.719 | 3,042,607 |
| 2024-06-03 | 65.050 | 66.160 | 63.840 | 64.380 | 44.181 | 2,764,381 |
| 2024-05-31 | 64.950 | 65.910 | 64.630 | 65.010 | 44.613 | 2,415,604 |
| 2024-05-30 | 62.950 | 65.280 | 62.800 | 64.610 | 44.339 | 2,865,424 |
| 2024-05-29 | 62.930 | 64.380 | 62.800 | 63.460 | 43.550 | 2,753,983 |
| 2024-05-28 | 62.480 | 65.630 | 62.000 | 63.740 | 43.742 | 4,979,352 |
| 2024-05-27 | 60.660 | 63.160 | 58.310 | 63.160 | 43.344 | 5,342,994 |
| 2024-05-24 | 63.780 | 63.880 | 60.490 | 60.500 | 41.518 | 4,075,327 |
| 2024-05-23 | 66.150 | 66.560 | 63.700 | 63.880 | 43.838 | 2,749,120 |
| 2024-05-22 | 65.960 | 66.510 | 64.620 | 66.280 | 45.485 | 1,841,575 |
| 2024-05-21 | 66.300 | 66.800 | 65.570 | 65.940 | 45.251 | 1,826,045 |
| 2024-05-20 | 66.890 | 67.480 | 65.200 | 66.270 | 45.478 | 2,451,980 |
| 2024-05-17 | 63.020 | 66.160 | 63.020 | 66.150 | 45.396 | 2,708,399 |
| 2024-05-16 | 65.480 | 65.690 | 63.370 | 63.590 | 43.639 | 2,419,166 |
| 2024-05-15 | 65.100 | 66.060 | 64.150 | 64.320 | 44.140 | 1,948,151 |
| 2024-05-14 | 66.010 | 67.290 | 64.360 | 65.100 | 44.675 | 2,590,603 |
| 2024-05-13 | 70.000 | 70.000 | 65.000 | 65.440 | 44.908 | 4,015,705 |
| 2024-05-10 | 75.890 | 75.890 | 70.700 | 70.900 | 48.655 | 4,611,388 |
| 2024-05-09 | 75.030 | 76.130 | 73.710 | 75.460 | 51.785 | 4,018,472 |
| 2024-05-08 | 75.760 | 76.900 | 72.910 | 72.910 | 50.035 | 5,099,113 |
| 2024-05-07 | 73.800 | 75.690 | 72.950 | 74.000 | 50.783 | 2,976,523 |
| 2024-05-06 | 71.620 | 75.130 | 71.610 | 73.940 | 50.741 | 4,266,598 |
| 2024-04-30 | 72.300 | 72.800 | 70.600 | 70.660 | 48.491 | 3,115,744 |
| 2024-04-29 | 70.300 | 72.560 | 69.600 | 72.300 | 49.616 | 5,888,131 |
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.