Focuslight Technologies Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	99.370	99.370	94.280	97.030	66.587	2,365,016
2023-07-27	100.60	104.21	98.890	99.110	68.014	2,197,406
2023-07-26	99.880	100.59	97.500	100.20	68.762	1,363,917
2023-07-25	99.880	100.98	99.350	99.880	68.543	1,618,935
2023-07-24	101.00	101.00	98.510	98.790	67.795	2,866,980
2023-07-21	105.12	105.90	102.23	103.33	70.910	1,813,997
2023-07-20	111.51	111.55	105.56	105.79	72.599	2,494,043
2023-07-19	115.38	115.90	111.15	111.56	76.558	3,019,725
2023-07-18	120.00	123.23	116.02	116.03	79.626	4,164,487
2023-07-17	113.00	116.00	112.06	115.71	79.406	2,787,520
2023-07-14	113.88	114.80	111.50	111.60	76.586	2,882,304
2023-07-13	115.15	116.95	113.50	115.11	78.994	2,639,935
2023-07-12	119.00	121.48	114.90	114.97	78.898	3,998,115
2023-07-11	114.30	118.68	113.39	117.60	80.703	3,505,118
2023-07-10	112.50	115.87	110.96	113.56	77.931	2,720,623
2023-07-07	113.00	113.11	110.01	110.10	75.556	2,502,024
2023-07-06	111.18	115.49	110.30	114.10	78.301	2,690,298
2023-07-05	113.00	114.10	111.80	111.97	76.840	2,627,257
2023-07-04	107.20	115.98	107.20	113.80	78.095	4,564,183
2023-07-03	107.90	110.49	107.11	107.56	73.813	2,551,050
2023-06-30	104.77	108.00	103.67	107.55	73.806	3,072,281
2023-06-29	107.11	109.08	104.68	104.80	71.919	2,297,169
2023-06-28	109.50	109.97	105.00	107.93	74.067	1,924,150
2023-06-27	107.75	108.60	106.20	107.89	74.040	1,415,695
2023-06-26	110.26	112.00	107.01	107.61	73.848	2,401,972
2023-06-21	116.38	116.38	110.00	110.25	75.659	3,205,515
2023-06-20	116.10	120.78	115.01	116.97	80.271	4,071,295
2023-06-19	112.80	117.23	112.00	116.97	80.271	3,485,162
2023-06-16	110.62	114.49	109.10	112.83	77.430	3,265,002
2023-06-15	114.10	118.00	110.59	111.41	76.455	4,957,409
2023-06-14	110.31	115.53	107.70	114.73	78.439	5,369,811
2023-06-13	106.78	112.36	106.24	109.80	75.069	3,458,642
2023-06-12	105.00	108.68	105.00	106.62	72.895	2,522,464
2023-06-09	103.56	107.98	102.26	107.98	73.825	2,748,382
2023-06-08	104.21	104.80	101.52	103.55	70.796	1,859,820
2023-06-07	101.61	106.87	100.66	105.20	71.924	3,312,078
2023-06-06	104.80	104.80	100.26	100.50	68.711	2,095,081
2023-06-05	104.96	106.89	104.30	105.08	71.842	2,207,993
2023-06-02	107.58	108.20	104.00	104.90	71.719	2,640,373
2023-06-01	104.60	108.28	103.03	106.98	73.141	3,087,817
2023-05-31	102.89	106.35	101.36	105.20	71.924	3,300,439
2023-05-30	101.08	102.80	99.150	102.77	70.263	2,087,319
2023-05-29	101.20	103.00	100.22	100.95	69.018	1,908,363
2023-05-26	102.70	103.28	100.00	100.62	68.793	2,189,994
2023-05-25	103.21	105.29	100.02	102.15	69.839	2,679,991
2023-05-24	101.96	106.40	101.50	103.52	70.775	2,779,312
2023-05-23	102.88	104.46	102.25	102.25	69.907	1,660,682
2023-05-22	106.00	106.98	102.50	103.28	70.611	2,254,784
2023-05-19	104.02	108.69	104.02	105.42	72.074	3,527,921
2023-05-18	103.01	104.04	102.10	103.43	70.714	3,165,963
2023-05-17	104.04	106.90	101.37	102.99	70.413	2,897,226
2023-05-16	103.00	107.88	102.00	105.63	72.218	4,947,558
2023-05-15	97.900	101.35	97.900	100.45	68.676	2,990,105
2023-05-12	97.600	99.900	96.600	97.000	66.318	2,006,099
2023-05-11	100.00	101.00	97.600	97.660	66.769	2,240,313
2023-05-10	98.330	101.88	97.680	99.100	67.753	3,323,124
2023-05-09	100.40	100.44	97.600	98.230	67.159	2,679,237
2023-05-08	103.19	104.00	98.680	99.980	68.355	3,333,268
2023-05-05	103.73	105.22	99.000	102.45	70.044	2,939,476
2023-05-04	108.92	108.92	102.22	103.53	70.782	3,277,767

← NewerPage 14 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.