Focuslight Technologies Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	115.10	116.89	113.10	115.60	79.034	2,647,808
2023-02-02	116.00	117.20	113.16	113.54	77.626	2,863,812
2023-02-01	107.98	115.46	107.98	114.65	78.385	3,450,293
2023-01-31	108.90	110.90	106.98	107.14	73.250	1,473,475
2023-01-30	109.19	112.51	108.25	108.85	74.419	2,043,110
2023-01-20	107.91	108.99	105.00	107.50	73.496	1,701,328
2023-01-19	106.58	109.35	105.50	108.70	74.317	1,334,482
2023-01-18	108.68	109.32	106.81	106.85	73.052	1,340,455
2023-01-17	104.08	109.88	104.08	109.29	74.720	2,185,049
2023-01-16	102.00	106.48	102.00	104.08	71.158	1,486,487
2023-01-13	104.00	104.00	101.60	102.55	70.112	1,006,906
2023-01-12	100.60	103.83	100.60	103.10	70.488	1,422,467
2023-01-11	103.01	105.16	100.56	101.03	69.073	1,861,785
2023-01-10	104.00	105.65	99.280	102.76	70.256	3,454,114
2023-01-09	101.81	105.30	101.00	104.50	71.445	2,586,520
2023-01-06	99.660	103.30	97.910	102.49	70.071	3,862,465
2023-01-05	94.160	100.75	92.700	99.690	68.157	3,910,493
2023-01-04	94.970	96.680	91.850	93.730	64.082	2,539,347
2023-01-03	93.000	95.600	90.630	94.640	64.704	3,604,958
2022-12-30	95.660	97.310	93.000	93.330	63.809	1,648,335
2022-12-29	96.770	97.350	94.680	95.340	65.183	1,563,490
2022-12-28	96.900	98.450	95.180	97.650	66.762	2,167,607
2022-12-27	95.000	98.950	94.000	96.470	65.955	2,628,461
2022-12-26	92.680	99.800	92.680	96.490	65.969	3,446,966
2022-12-23	101.02	102.01	93.600	94.000	64.267	2,002,535
2022-12-22	104.49	104.88	101.68	101.77	69.579	1,195,095
2022-12-21	110.34	110.34	103.53	104.25	71.274	1,069,601
2022-12-20	109.06	112.80	107.38	109.85	75.103	855,078
2022-12-19	113.68	115.30	108.10	108.60	74.249	1,654,803
2022-12-16	117.16	120.20	114.89	115.40	78.898	1,277,809
2022-12-15	115.53	122.38	115.18	118.25	80.846	1,247,230
2022-12-14	126.00	127.70	116.44	117.00	79.991	2,074,847
2022-12-13	122.18	125.74	119.40	121.13	82.815	1,504,836
2022-12-12	114.73	123.88	114.01	123.05	84.128	2,049,467
2022-12-09	117.80	119.00	114.00	115.02	78.638	1,616,771
2022-12-08	123.29	124.00	116.81	117.82	80.552	1,861,611
2022-12-07	117.78	123.81	117.50	121.00	82.726	1,906,847
2022-12-06	116.00	122.58	115.56	118.75	81.188	2,405,306
2022-12-05	114.62	118.48	113.06	116.63	79.739	2,670,237
2022-12-02	106.00	116.30	105.33	113.00	77.257	3,212,614
2022-12-01	104.18	109.11	104.10	106.61	72.888	2,178,694
2022-11-30	100.49	103.79	97.480	102.79	70.276	1,766,916
2022-11-29	98.720	101.47	96.800	100.49	68.704	1,256,854
2022-11-28	98.000	100.96	97.800	98.720	67.494	925,893
2022-11-25	103.82	105.80	100.88	101.20	69.189	1,042,916
2022-11-24	104.70	107.30	104.00	104.75	71.616	896,492
2022-11-23	106.97	106.97	101.00	104.55	71.479	1,184,084
2022-11-22	108.57	109.97	105.38	105.62	72.211	1,089,387
2022-11-21	108.12	111.81	107.64	108.90	74.454	758,161
2022-11-18	113.00	113.66	109.50	110.50	75.547	1,096,717
2022-11-17	113.00	113.60	108.34	113.39	77.523	1,304,712
2022-11-16	114.74	114.99	111.21	113.28	77.448	1,353,983
2022-11-15	107.00	113.70	106.66	113.63	77.687	1,818,340
2022-11-14	110.00	112.26	105.89	106.52	72.826	1,663,643
2022-11-11	116.88	117.42	111.00	111.00	75.889	1,549,512
2022-11-10	113.15	115.48	109.83	111.75	76.402	1,413,309
2022-11-09	116.00	117.00	113.10	113.80	77.804	923,199
2022-11-08	116.44	118.19	114.25	115.40	78.898	1,120,732
2022-11-07	118.05	119.78	115.22	116.90	79.923	2,110,950
2022-11-04	115.10	119.43	112.52	118.53	81.037	2,586,292

← NewerPage 16 of 20 · 1,167 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.