Focuslight Technologies Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	79.100	84.880	79.100	84.260	57.824	3,798,076
2023-10-27	75.000	79.440	74.620	78.800	54.077	2,478,859
2023-10-26	76.930	76.930	73.880	75.890	52.080	2,186,265
2023-10-25	77.880	79.800	77.000	77.060	52.883	1,617,229
2023-10-24	76.500	79.300	74.500	77.850	53.425	1,983,282
2023-10-23	78.940	80.430	75.700	76.300	52.361	2,042,484
2023-10-20	83.000	83.510	79.610	79.960	54.873	2,093,450
2023-10-19	82.210	86.480	82.050	83.100	57.027	1,983,808
2023-10-18	85.530	87.900	82.580	82.850	56.856	2,027,297
2023-10-17	86.720	86.720	83.430	85.880	58.935	2,725,080
2023-10-16	89.800	91.390	86.720	87.940	60.349	3,790,997
2023-10-13	86.940	90.000	86.660	88.690	60.864	2,580,583
2023-10-12	91.270	92.000	86.600	87.560	60.088	3,029,090
2023-10-11	89.200	91.880	88.810	90.900	62.380	2,443,912
2023-10-10	90.000	91.340	88.220	88.680	60.857	2,167,119
2023-10-09	89.050	91.500	88.000	90.010	61.770	2,263,950
2023-09-28	86.010	89.700	86.010	89.170	61.193	1,909,795
2023-09-27	87.280	88.980	86.430	86.500	59.361	1,399,812
2023-09-26	87.880	89.490	86.800	88.250	60.562	2,028,690
2023-09-25	89.270	91.300	88.160	88.420	60.678	2,807,037
2023-09-22	85.180	88.900	84.580	88.480	60.720	2,377,512
2023-09-21	85.200	87.370	85.200	85.730	58.832	1,453,169
2023-09-20	89.500	90.240	86.080	86.300	59.223	2,412,568
2023-09-19	91.790	91.790	88.680	89.770	61.605	2,504,218
2023-09-18	94.680	94.680	90.280	92.300	63.341	3,142,379
2023-09-15	93.500	96.130	92.600	94.880	65.112	4,452,641
2023-09-14	94.510	94.670	90.110	92.050	63.169	4,063,922
2023-09-13	96.890	98.160	93.380	95.200	65.331	4,077,579
2023-09-12	100.50	101.38	95.010	98.160	67.362	5,653,336
2023-09-11	98.000	103.00	95.720	101.00	69.311	9,212,254
2023-09-08	93.000	100.97	93.000	96.680	66.347	5,669,539
2023-09-07	97.000	98.690	91.770	92.130	63.224	5,067,700
2023-09-06	89.250	98.800	88.530	98.000	67.253	6,495,317
2023-09-05	88.200	91.600	88.200	90.500	62.106	3,914,360
2023-09-04	86.660	87.150	84.560	86.920	59.649	2,135,945
2023-09-01	88.000	88.200	85.600	86.660	59.471	1,889,516
2023-08-31	85.600	90.880	85.400	87.990	60.383	3,452,700
2023-08-30	83.390	86.980	82.770	86.350	59.258	2,755,058
2023-08-29	77.420	83.200	77.410	82.470	56.595	2,058,630
2023-08-28	85.900	85.900	77.580	77.590	53.246	2,686,187
2023-08-25	82.000	82.320	79.100	79.530	54.578	1,695,983
2023-08-24	83.000	84.390	81.810	82.180	56.396	1,328,855
2023-08-23	86.960	86.960	82.500	82.530	56.636	1,350,055
2023-08-22	86.070	87.500	83.800	86.600	59.429	1,078,085
2023-08-21	85.800	88.080	85.510	85.820	58.894	1,074,677
2023-08-18	87.910	88.480	85.850	85.850	58.915	2,008,308
2023-08-17	83.200	86.980	82.660	86.180	59.141	2,020,267
2023-08-16	87.650	87.650	83.510	83.600	57.371	2,377,354
2023-08-15	90.850	90.870	86.500	87.650	60.150	1,956,592
2023-08-14	89.830	90.880	87.650	90.690	62.236	2,054,655
2023-08-11	94.840	94.980	91.350	91.390	62.717	1,950,647
2023-08-10	96.500	96.500	94.350	94.840	65.084	821,391
2023-08-09	97.010	97.980	94.300	95.750	65.709	1,763,279
2023-08-08	99.500	100.40	97.620	97.790	67.109	948,294
2023-08-07	99.050	100.57	98.800	99.420	68.227	941,991
2023-08-04	98.730	99.800	98.000	99.020	67.953	966,274
2023-08-03	98.830	99.930	98.120	98.500	67.596	966,651
2023-08-02	98.100	101.65	97.800	99.410	68.220	1,500,736
2023-08-01	100.00	100.00	97.780	98.210	67.397	1,537,234
2023-07-31	97.010	100.49	96.130	100.26	68.804	1,638,149

← NewerPage 13 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.