Focuslight Technologies Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	174.00	189.87	170.88	172.12	117.68	3,061,327
2022-08-02	163.30	179.66	161.90	175.20	119.78	3,058,070
2022-08-01	163.02	168.80	159.19	165.30	113.01	1,764,879
2022-07-29	163.00	168.41	157.00	163.85	112.02	1,742,958
2022-07-28	160.70	166.00	159.01	164.35	112.36	2,341,612
2022-07-27	141.43	160.60	141.20	160.60	109.80	2,792,388
2022-07-26	144.56	145.80	136.01	142.08	97.138	1,370,007
2022-07-25	151.00	151.78	143.95	144.27	98.636	1,238,835
2022-07-22	147.04	149.98	142.36	149.00	101.87	1,378,654
2022-07-21	142.60	151.25	142.60	146.49	100.15	1,689,163
2022-07-20	147.99	148.79	143.08	143.89	98.376	1,103,049
2022-07-19	147.00	152.88	145.50	146.71	100.30	1,335,842
2022-07-18	142.84	150.45	140.69	149.40	102.14	2,086,315
2022-07-15	136.21	144.81	136.21	143.50	98.109	1,624,677
2022-07-14	128.00	138.45	126.26	136.85	93.563	1,826,122
2022-07-13	127.22	131.00	124.00	128.36	87.758	1,410,223
2022-07-12	138.68	139.02	127.51	128.40	87.785	2,880,767
2022-07-11	138.38	140.93	134.89	138.28	94.540	1,617,843
2022-07-08	148.08	152.73	141.00	141.00	96.400	1,764,048
2022-07-07	146.84	149.64	141.80	147.65	100.95	2,078,931
2022-07-06	144.97	149.70	140.88	143.02	97.781	1,783,920
2022-07-05	155.92	156.00	142.39	144.49	98.786	1,896,614
2022-07-04	144.99	155.20	135.55	154.97	105.95	2,874,968
2022-07-01	149.22	153.50	144.50	145.00	99.135	1,472,434
2022-06-30	143.40	151.48	143.00	148.75	101.70	1,675,112
2022-06-29	149.01	152.99	143.50	143.52	98.123	2,311,337
2022-06-28	150.35	159.98	148.13	151.54	103.61	1,914,951
2022-06-27	153.99	160.00	151.20	152.86	104.51	1,684,211
2022-06-24	154.11	154.11	147.32	150.30	102.76	2,527,803
2022-06-23	143.19	155.55	141.55	154.20	105.42	2,546,642
2022-06-22	138.80	148.08	138.11	143.31	97.979	3,035,933
2022-06-21	133.18	141.17	128.80	138.20	94.486	2,187,178
2022-06-20	136.20	138.28	131.50	132.79	90.787	1,152,868
2022-06-17	131.00	134.80	129.00	134.21	91.758	1,254,689
2022-06-16	128.99	133.58	128.51	131.05	89.597	1,133,366
2022-06-15	131.29	138.90	128.68	128.75	88.025	2,161,164
2022-06-14	129.80	133.00	124.81	132.85	90.828	2,074,532
2022-06-13	131.00	137.88	130.51	131.65	90.007	1,947,664
2022-06-10	122.19	133.98	121.32	132.88	90.848	1,654,764
2022-06-09	127.99	131.48	122.54	123.50	84.435	2,006,604
2022-06-08	130.95	133.77	124.00	128.00	87.512	1,774,834
2022-06-07	134.95	134.95	128.03	129.91	88.818	2,021,832
2022-06-06	130.06	141.46	130.06	134.10	91.683	3,771,886
2022-06-02	114.00	125.79	113.23	125.28	85.652	2,073,154
2022-06-01	114.13	117.83	113.31	115.13	78.713	1,121,767
2022-05-31	107.49	114.80	105.20	114.51	78.289	1,609,385
2022-05-30	106.00	110.46	101.52	108.15	73.941	1,305,794
2022-05-27	108.00	110.95	104.34	105.49	72.122	971,518
2022-05-26	108.58	109.21	105.24	105.86	72.375	1,012,426
2022-05-25	107.56	109.79	105.58	108.68	74.303	954,347
2022-05-24	113.86	115.00	107.00	107.56	73.537	1,341,287
2022-05-23	110.00	114.49	108.38	113.64	77.694	1,005,543
2022-05-20	105.43	113.23	103.19	110.00	75.206	1,804,410
2022-05-19	103.69	106.83	100.80	105.43	72.081	1,583,601
2022-05-18	104.50	105.80	101.63	104.78	71.637	958,799
2022-05-17	100.12	105.01	99.000	104.10	71.172	1,529,502
2022-05-16	102.33	105.98	99.450	100.13	68.458	1,176,445
2022-05-13	103.00	104.44	98.050	99.740	68.191	1,721,196
2022-05-12	96.410	102.68	96.410	102.68	70.201	1,145,975
2022-05-11	95.370	101.49	95.060	97.370	66.571	1,322,360

← NewerPage 18 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.