Focuslight Technologies Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 91.300 | 99.940 | 91.000 | 96.070 | 65.682 | 1,464,952 |
| 2022-05-09 | 92.750 | 93.800 | 91.120 | 92.500 | 63.241 | 544,654 |
| 2022-05-06 | 89.000 | 93.710 | 88.530 | 92.750 | 63.412 | 671,334 |
| 2022-05-05 | 93.230 | 96.400 | 91.800 | 92.600 | 63.310 | 1,348,025 |
| 2022-04-29 | 90.000 | 95.440 | 87.000 | 94.480 | 64.595 | 1,729,641 |
| 2022-04-28 | 87.000 | 94.800 | 87.000 | 90.000 | 61.532 | 2,167,402 |
| 2022-04-27 | 78.110 | 86.790 | 78.110 | 85.240 | 58.278 | 1,119,877 |
| 2022-04-26 | 86.800 | 87.180 | 80.700 | 80.900 | 55.310 | 771,166 |
| 2022-04-25 | 90.980 | 92.140 | 85.310 | 85.310 | 58.325 | 808,821 |
| 2022-04-22 | 97.980 | 100.29 | 93.450 | 93.760 | 64.103 | 860,809 |
| 2022-04-21 | 98.200 | 103.58 | 98.070 | 98.700 | 67.480 | 852,466 |
| 2022-04-20 | 99.560 | 102.50 | 99.030 | 100.06 | 68.410 | 1,097,911 |
| 2022-04-19 | 103.80 | 105.56 | 98.990 | 99.330 | 67.911 | 1,034,882 |
| 2022-04-18 | 98.790 | 107.93 | 96.210 | 104.05 | 71.138 | 1,697,590 |
| 2022-04-15 | 95.980 | 100.95 | 94.000 | 99.000 | 67.685 | 1,264,784 |
| 2022-04-14 | 99.000 | 101.68 | 94.050 | 97.480 | 66.646 | 1,393,528 |
| 2022-04-13 | 98.000 | 99.600 | 95.510 | 97.600 | 66.728 | 687,932 |
| 2022-04-12 | 96.650 | 99.580 | 95.240 | 98.990 | 67.678 | 821,306 |
| 2022-04-11 | 101.21 | 101.51 | 96.100 | 96.650 | 66.078 | 1,012,284 |
| 2022-04-08 | 103.00 | 103.68 | 99.640 | 102.80 | 70.283 | 755,006 |
| 2022-04-07 | 105.58 | 105.83 | 102.52 | 102.59 | 70.139 | 849,765 |
| 2022-04-06 | 107.50 | 107.80 | 105.31 | 106.31 | 72.683 | 783,861 |
| 2022-04-01 | 112.00 | 114.01 | 108.00 | 108.51 | 74.187 | 1,299,545 |
| 2022-03-31 | 118.90 | 118.90 | 112.05 | 112.71 | 77.058 | 909,007 |
| 2022-03-30 | 110.50 | 117.70 | 110.50 | 117.14 | 80.087 | 1,272,868 |
| 2022-03-29 | 114.51 | 117.92 | 109.00 | 110.00 | 75.206 | 1,223,428 |
| 2022-03-28 | 116.06 | 119.40 | 113.00 | 116.90 | 79.923 | 1,280,918 |
| 2022-03-25 | 121.91 | 121.91 | 115.00 | 115.40 | 78.898 | 887,991 |
| 2022-03-24 | 121.20 | 121.20 | 116.51 | 119.49 | 81.694 | 913,629 |
| 2022-03-23 | 120.21 | 126.00 | 119.98 | 121.00 | 82.726 | 1,613,589 |
| 2022-03-22 | 121.97 | 124.00 | 117.06 | 120.29 | 82.241 | 1,629,185 |
| 2022-03-21 | 119.96 | 125.92 | 117.40 | 122.99 | 84.087 | 1,870,819 |
| 2022-03-18 | 119.75 | 121.50 | 116.80 | 119.60 | 81.769 | 1,271,770 |
| 2022-03-17 | 118.18 | 124.10 | 116.20 | 120.71 | 82.528 | 2,960,473 |
| 2022-03-16 | 112.75 | 114.67 | 105.01 | 113.27 | 77.441 | 3,406,541 |
| 2022-03-15 | 118.76 | 123.24 | 110.50 | 110.50 | 75.547 | 3,088,428 |
| 2022-03-14 | 137.00 | 138.48 | 119.56 | 120.18 | 82.166 | 2,213,069 |
| 2022-03-11 | 141.10 | 142.70 | 137.00 | 140.65 | 96.161 | 1,556,718 |
| 2022-03-10 | 147.00 | 149.00 | 143.60 | 144.13 | 98.540 | 1,852,785 |
| 2022-03-09 | 139.99 | 145.50 | 136.00 | 143.60 | 98.178 | 1,689,540 |
| 2022-03-08 | 136.46 | 143.00 | 135.20 | 138.20 | 94.486 | 1,109,326 |
| 2022-03-07 | 136.72 | 138.99 | 135.01 | 136.04 | 93.009 | 682,787 |
| 2022-03-04 | 140.26 | 143.84 | 137.60 | 138.50 | 94.691 | 889,711 |
| 2022-03-03 | 149.00 | 150.00 | 141.30 | 142.00 | 97.084 | 1,197,889 |
| 2022-03-02 | 150.00 | 150.00 | 144.00 | 147.97 | 101.17 | 922,840 |
| 2022-03-01 | 149.00 | 152.79 | 146.55 | 150.70 | 103.03 | 1,195,638 |
| 2022-02-28 | 147.00 | 154.83 | 145.89 | 150.30 | 102.76 | 1,635,337 |
| 2022-02-25 | 145.50 | 152.33 | 141.52 | 147.02 | 100.52 | 2,205,409 |
| 2022-02-24 | 144.00 | 146.00 | 137.38 | 140.00 | 95.716 | 1,556,579 |
| 2022-02-23 | 134.50 | 148.88 | 134.50 | 145.96 | 99.791 | 2,216,120 |
| 2022-02-22 | 135.80 | 136.59 | 130.21 | 134.37 | 91.867 | 1,316,933 |
| 2022-02-21 | 137.01 | 138.60 | 134.30 | 138.00 | 94.349 | 869,733 |
| 2022-02-18 | 140.00 | 141.00 | 136.20 | 137.01 | 93.672 | 1,062,722 |
| 2022-02-17 | 137.01 | 145.00 | 136.38 | 142.60 | 97.494 | 1,691,007 |
| 2022-02-16 | 147.06 | 147.06 | 137.39 | 138.51 | 94.698 | 1,774,823 |
| 2022-02-15 | 141.97 | 148.87 | 140.58 | 144.89 | 99.059 | 1,674,249 |
| 2022-02-14 | 133.85 | 142.65 | 131.50 | 141.08 | 96.455 | 1,393,175 |
| 2022-02-11 | 137.11 | 141.46 | 135.18 | 136.77 | 93.508 | 1,190,911 |
| 2022-02-10 | 146.78 | 146.78 | 136.00 | 138.08 | 94.404 | 2,337,131 |
| 2022-02-09 | 145.90 | 148.76 | 143.34 | 144.82 | 99.012 | 1,570,754 |
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.