Focuslight Technologies Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 70.700 | 73.680 | 70.310 | 73.590 | 50.501 | 2,841,420 |
| 2024-04-25 | 70.550 | 71.980 | 69.250 | 70.790 | 48.580 | 1,901,353 |
| 2024-04-24 | 69.400 | 70.870 | 68.830 | 70.750 | 48.552 | 2,231,261 |
| 2024-04-23 | 69.620 | 70.520 | 68.500 | 69.450 | 47.660 | 1,604,894 |
| 2024-04-22 | 67.690 | 70.080 | 66.260 | 69.000 | 47.351 | 2,220,328 |
| 2024-04-19 | 69.180 | 70.990 | 67.880 | 69.000 | 47.351 | 2,261,098 |
| 2024-04-18 | 71.000 | 72.530 | 68.080 | 70.380 | 48.298 | 2,675,748 |
| 2024-04-17 | 68.000 | 71.090 | 67.670 | 70.360 | 48.285 | 2,727,555 |
| 2024-04-16 | 70.860 | 71.200 | 66.010 | 66.510 | 45.643 | 3,769,897 |
| 2024-04-15 | 72.840 | 74.450 | 69.000 | 70.530 | 48.401 | 2,969,186 |
| 2024-04-12 | 74.440 | 75.330 | 73.000 | 73.380 | 50.357 | 2,183,436 |
| 2024-04-11 | 74.020 | 75.650 | 73.710 | 73.710 | 50.584 | 1,927,841 |
| 2024-04-10 | 77.180 | 77.300 | 74.010 | 74.680 | 51.249 | 2,066,558 |
| 2024-04-09 | 75.200 | 77.390 | 74.360 | 77.180 | 52.965 | 2,492,148 |
| 2024-04-08 | 78.110 | 78.930 | 75.680 | 75.780 | 52.004 | 2,488,230 |
| 2024-04-03 | 79.190 | 79.560 | 76.700 | 78.090 | 53.589 | 2,221,305 |
| 2024-04-02 | 82.700 | 82.700 | 78.770 | 79.190 | 54.344 | 2,965,070 |
| 2024-04-01 | 81.260 | 83.310 | 80.880 | 82.610 | 56.691 | 2,589,655 |
| 2024-03-29 | 81.690 | 82.320 | 78.880 | 80.810 | 55.456 | 1,513,730 |
| 2024-03-28 | 80.290 | 82.790 | 79.560 | 81.690 | 56.060 | 3,592,711 |
| 2024-03-27 | 85.500 | 85.600 | 80.020 | 80.100 | 54.969 | 3,337,238 |
| 2024-03-26 | 89.140 | 90.340 | 84.020 | 85.500 | 58.674 | 3,592,095 |
| 2024-03-25 | 93.000 | 93.660 | 88.120 | 89.140 | 61.172 | 3,996,304 |
| 2024-03-22 | 95.830 | 98.000 | 92.880 | 93.420 | 64.110 | 3,560,287 |
| 2024-03-21 | 99.000 | 100.50 | 95.810 | 96.200 | 66.017 | 3,323,034 |
| 2024-03-20 | 97.900 | 100.99 | 96.800 | 99.000 | 67.939 | 3,537,060 |
| 2024-03-19 | 96.450 | 100.31 | 95.420 | 98.350 | 67.493 | 3,619,433 |
| 2024-03-18 | 94.020 | 98.650 | 93.930 | 97.570 | 66.958 | 4,132,807 |
| 2024-03-15 | 93.570 | 93.940 | 91.590 | 93.630 | 64.254 | 2,213,327 |
| 2024-03-14 | 95.960 | 96.380 | 92.380 | 93.910 | 64.446 | 3,265,400 |
| 2024-03-13 | 91.930 | 98.490 | 91.930 | 96.410 | 66.162 | 5,585,299 |
| 2024-03-12 | 91.710 | 93.640 | 90.830 | 91.990 | 63.128 | 2,278,054 |
| 2024-03-11 | 88.850 | 92.380 | 88.200 | 92.000 | 63.135 | 2,620,280 |
| 2024-03-08 | 89.190 | 91.440 | 88.320 | 90.060 | 61.804 | 2,275,783 |
| 2024-03-07 | 91.580 | 94.320 | 89.000 | 89.490 | 61.413 | 3,524,233 |
| 2024-03-06 | 90.020 | 92.000 | 88.500 | 90.380 | 62.023 | 2,233,868 |
| 2024-03-05 | 91.630 | 93.380 | 89.580 | 91.130 | 62.538 | 3,335,590 |
| 2024-03-04 | 93.790 | 94.810 | 90.000 | 92.380 | 63.396 | 3,725,870 |
| 2024-03-01 | 91.980 | 94.280 | 90.770 | 93.300 | 64.027 | 4,000,097 |
| 2024-02-29 | 84.000 | 90.800 | 84.000 | 90.300 | 61.969 | 4,614,481 |
| 2024-02-28 | 93.950 | 94.890 | 83.970 | 84.000 | 57.645 | 5,424,577 |
| 2024-02-27 | 88.190 | 95.100 | 87.000 | 94.900 | 65.125 | 5,040,215 |
| 2024-02-26 | 87.200 | 90.560 | 86.700 | 88.010 | 60.397 | 4,335,668 |
| 2024-02-23 | 84.500 | 88.210 | 82.070 | 86.630 | 59.450 | 3,887,642 |
| 2024-02-22 | 78.580 | 85.000 | 78.530 | 83.700 | 57.439 | 4,420,965 |
| 2024-02-21 | 77.500 | 82.780 | 76.200 | 79.140 | 54.310 | 3,965,957 |
| 2024-02-20 | 77.210 | 80.500 | 75.000 | 78.850 | 54.111 | 3,327,458 |
| 2024-02-19 | 78.090 | 78.800 | 74.590 | 78.000 | 53.528 | 4,806,461 |
| 2024-02-08 | 71.790 | 76.880 | 70.160 | 75.680 | 51.936 | 4,997,512 |
| 2024-02-07 | 71.090 | 75.980 | 67.950 | 69.920 | 47.983 | 6,694,061 |
| 2024-02-06 | 62.050 | 71.600 | 60.500 | 70.180 | 48.161 | 4,788,636 |
| 2024-02-05 | 73.500 | 73.780 | 62.800 | 63.990 | 43.913 | 7,086,695 |
| 2024-02-02 | 76.620 | 79.500 | 71.180 | 74.080 | 50.838 | 3,549,275 |
| 2024-02-01 | 77.210 | 80.950 | 75.750 | 77.820 | 53.404 | 3,326,932 |
| 2024-01-31 | 83.020 | 83.370 | 78.760 | 78.760 | 54.049 | 2,976,045 |
| 2024-01-30 | 85.800 | 88.570 | 82.550 | 82.600 | 56.684 | 2,501,542 |
| 2024-01-29 | 89.890 | 91.960 | 86.770 | 86.840 | 59.594 | 1,959,067 |
| 2024-01-26 | 90.510 | 90.700 | 88.010 | 89.650 | 61.522 | 2,804,793 |
| 2024-01-25 | 88.710 | 91.800 | 86.680 | 90.350 | 62.003 | 2,713,628 |
| 2024-01-24 | 89.990 | 90.980 | 85.430 | 88.260 | 60.569 | 2,962,006 |
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.