Focuslight Technologies Inc. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	88.000	91.200	86.800	90.020	61.776	3,380,748
2024-01-22	93.290	94.200	87.500	87.980	60.376	3,629,297
2024-01-19	95.000	98.000	92.880	92.990	63.814	2,395,517
2024-01-18	94.290	95.940	92.000	95.680	65.661	2,753,700
2024-01-17	98.500	98.500	93.820	94.400	64.782	2,776,968
2024-01-16	102.59	102.98	95.150	97.310	66.779	4,174,210
2024-01-15	100.78	100.78	100.78	100.78	69.160	0
2024-01-12	101.00	104.50	100.00	100.78	69.160	2,787,501
2024-01-11	96.470	101.59	96.470	101.15	69.414	3,612,786
2024-01-10	98.880	99.490	96.020	96.840	66.457	2,703,456
2024-01-09	100.53	102.30	98.250	99.500	68.282	2,798,900
2024-01-08	103.78	103.98	99.610	100.00	68.625	2,517,890
2024-01-05	105.00	106.49	102.55	103.49	71.020	2,472,866
2024-01-04	108.00	108.00	103.22	104.20	71.507	3,207,769
2024-01-03	111.00	111.72	106.02	108.88	74.719	2,856,331
2024-01-02	113.98	113.98	110.60	111.72	76.668	2,522,531
2023-12-29	106.45	116.48	105.36	114.00	78.233	4,599,611
2023-12-28	107.51	108.28	105.60	106.38	73.003	2,847,127
2023-12-27	106.00	110.89	105.33	107.71	73.916	3,316,223
2023-12-26	111.28	111.43	104.56	105.69	72.530	3,078,595
2023-12-25	110.20	114.49	110.19	111.10	76.243	1,611,015
2023-12-22	112.33	115.49	111.00	112.24	77.025	1,888,137
2023-12-21	112.13	115.99	110.00	112.81	77.416	2,429,701
2023-12-20	116.20	117.59	113.37	113.54	77.917	2,030,071
2023-12-19	113.16	119.80	113.16	116.45	79.914	2,887,930
2023-12-18	115.48	115.65	111.00	113.80	78.095	4,187,331
2023-12-15	115.55	119.39	115.22	117.99	80.971	3,222,352
2023-12-14	120.58	120.58	115.33	115.86	79.509	2,554,370
2023-12-13	119.40	120.11	116.15	118.21	81.122	1,983,457
2023-12-12	120.70	120.70	117.61	119.54	82.034	2,301,464
2023-12-11	119.00	123.17	117.02	121.36	83.283	3,657,536
2023-12-08	115.96	121.67	115.96	118.98	81.650	4,339,641
2023-12-07	117.25	119.90	114.00	115.96	79.578	4,117,125
2023-12-06	117.90	119.95	115.90	117.75	80.806	4,591,651
2023-12-05	125.00	125.99	119.00	119.50	82.007	5,466,212
2023-12-04	128.00	130.39	121.50	125.00	85.781	8,102,433
2023-12-01	119.97	126.18	118.81	122.23	83.881	5,669,584
2023-11-30	119.58	120.88	117.99	119.69	82.137	3,829,376
2023-11-29	121.89	125.98	119.33	120.20	82.487	4,997,082
2023-11-28	123.45	124.52	118.72	122.78	84.258	5,741,369
2023-11-27	121.50	128.00	120.12	124.90	85.713	8,354,766
2023-11-24	122.00	124.00	118.09	118.52	81.334	6,210,463
2023-11-23	114.00	120.68	111.00	118.66	81.431	7,713,148
2023-11-22	118.90	122.00	114.24	114.74	78.740	6,201,976
2023-11-21	120.00	122.28	117.21	120.10	82.419	8,606,098
2023-11-20	125.49	129.89	121.20	121.85	83.620	8,784,159
2023-11-17	124.54	131.50	122.00	125.00	85.781	8,980,502
2023-11-16	121.50	130.00	121.50	124.90	85.713	12,190,100
2023-11-15	119.00	123.99	114.80	119.98	82.336	11,597,398
2023-11-14	108.62	122.98	107.66	120.00	82.350	16,823,480
2023-11-13	114.12	117.44	107.00	108.20	74.252	10,352,765
2023-11-10	112.00	123.00	108.15	113.47	77.869	18,770,522
2023-11-09	111.44	111.59	104.05	111.59	76.579	8,363,034
2023-11-08	92.310	95.800	91.750	92.990	63.814	5,169,624
2023-11-07	87.650	94.800	87.000	92.870	63.732	5,654,202
2023-11-06	86.990	88.000	86.400	87.450	60.013	1,987,522
2023-11-03	83.890	87.340	83.020	86.230	59.175	1,761,326
2023-11-02	85.600	86.200	83.130	83.390	57.226	1,713,582
2023-11-01	86.200	86.290	83.740	85.690	58.805	1,552,206
2023-10-31	88.880	88.880	84.300	86.200	59.155	3,860,533

← NewerPage 12 of 20 · 1,166 trading daysOlder →

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.