Focuslight Technologies Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	108.00	113.65	107.00	109.60	74.932	3,381,121
2023-04-27	108.00	111.75	107.18	109.76	75.042	3,369,581
2023-04-26	117.50	117.88	102.18	108.96	74.495	7,984,135
2023-04-25	129.20	130.08	121.18	124.30	84.982	3,971,574
2023-04-24	135.01	137.98	128.80	130.08	88.934	4,185,496
2023-04-21	146.97	149.23	137.13	137.98	94.335	4,856,867
2023-04-20	137.54	149.32	135.04	147.00	100.50	7,500,085
2023-04-19	135.49	143.32	135.49	137.63	94.096	5,027,145
2023-04-18	138.00	140.00	130.00	133.95	91.580	5,046,079
2023-04-17	142.35	144.53	138.50	139.06	95.074	3,843,661
2023-04-14	133.00	144.76	128.64	142.85	97.665	6,980,566
2023-04-13	135.50	138.20	130.46	131.00	89.563	4,100,646
2023-04-12	135.50	139.48	132.63	137.18	93.788	3,982,446
2023-04-11	140.20	141.13	134.01	135.25	92.469	4,904,001
2023-04-10	144.00	152.18	137.99	140.30	95.921	8,211,963
2023-04-07	135.05	147.77	134.41	146.02	99.832	7,755,074
2023-04-06	126.48	136.00	126.00	134.08	91.669	7,377,091
2023-04-04	124.28	129.85	123.08	127.34	87.061	5,940,168
2023-04-03	118.01	126.00	118.01	124.50	85.119	5,839,467
2023-03-31	119.67	119.67	116.80	117.00	79.991	2,483,403
2023-03-30	118.62	121.00	117.55	119.88	81.961	2,458,053
2023-03-29	116.94	121.24	116.94	118.80	81.222	3,067,463
2023-03-28	124.27	124.30	116.77	117.02	80.005	5,132,646
2023-03-27	128.42	134.00	126.10	126.99	86.821	4,978,538
2023-03-24	125.01	130.33	121.01	129.88	88.797	7,092,432
2023-03-23	122.50	127.47	122.50	126.00	86.145	5,309,054
2023-03-22	122.26	124.32	121.09	122.41	83.690	4,008,730
2023-03-21	121.75	122.99	120.51	122.26	83.588	2,705,698
2023-03-20	123.01	125.47	120.00	121.75	83.239	5,174,941
2023-03-17	111.73	127.00	111.73	123.01	84.100	8,130,776
2023-03-16	114.00	116.00	111.18	111.73	76.388	3,074,848
2023-03-15	116.00	120.36	114.80	115.27	78.809	2,780,756
2023-03-14	119.30	119.38	112.82	115.23	78.781	4,194,014
2023-03-13	122.82	123.49	119.85	120.30	82.248	2,292,702
2023-03-10	121.50	125.80	119.18	123.69	84.565	2,930,413
2023-03-09	121.60	126.50	120.56	123.29	84.292	3,027,105
2023-03-08	120.31	122.79	119.15	120.66	82.494	2,099,260
2023-03-07	128.03	128.03	120.80	121.40	83.000	3,483,820
2023-03-06	125.00	130.38	124.33	128.03	87.533	3,877,832
2023-03-03	121.72	126.88	120.33	125.94	86.104	5,199,114
2023-03-02	121.01	124.91	119.55	121.80	83.273	3,684,603
2023-03-01	120.60	122.43	119.70	121.07	82.774	3,394,264
2023-02-28	122.48	123.08	118.05	121.10	82.795	5,531,283
2023-02-27	125.99	128.00	121.66	121.87	83.321	5,411,878
2023-02-24	135.00	137.08	124.52	126.12	86.227	11,410,722
2023-02-23	112.00	134.40	110.88	134.40	91.888	11,352,585
2023-02-22	109.99	113.98	108.50	112.00	76.573	1,449,276
2023-02-21	112.80	115.43	109.33	110.20	75.342	1,393,094
2023-02-20	110.06	112.91	107.53	112.43	76.867	2,307,619
2023-02-17	113.20	114.05	109.73	110.06	75.247	2,421,766
2023-02-16	116.66	119.43	112.94	113.80	77.804	2,589,830
2023-02-15	117.94	118.60	115.33	116.80	79.855	2,014,128
2023-02-14	120.06	122.00	117.00	117.82	80.552	1,868,954
2023-02-13	118.13	121.96	118.05	120.00	82.042	2,468,378
2023-02-10	122.52	124.35	117.25	117.25	80.162	3,275,941
2023-02-09	114.60	126.10	114.59	123.52	84.449	4,625,652
2023-02-08	118.98	119.88	115.30	115.78	79.157	2,874,698
2023-02-07	114.50	118.88	113.68	118.47	80.996	3,349,877
2023-02-06	115.59	116.65	112.95	113.51	77.605	2,116,505
2023-02-03	115.10	116.89	113.10	115.60	79.034	2,647,808

← NewerPage 15 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.