Focuslight Technologies Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 197.91 | 224.81 | 182.65 | 223.20 | 223.20 | 10,994,462 |
| 2026-07-20 | 227.90 | 229.50 | 187.09 | 194.13 | 194.13 | 11,725,996 |
| 2026-07-17 | 261.50 | 264.29 | 214.51 | 217.54 | 217.54 | 9,192,447 |
| 2026-07-16 | 260.79 | 278.88 | 252.00 | 261.50 | 261.50 | 8,378,682 |
| 2026-07-15 | 291.00 | 291.49 | 257.02 | 259.51 | 259.51 | 6,616,273 |
| 2026-07-14 | 269.26 | 287.80 | 261.51 | 282.28 | 282.28 | 7,013,395 |
| 2026-07-13 | 282.00 | 290.00 | 261.40 | 264.45 | 264.45 | 6,135,287 |
| 2026-07-10 | 299.00 | 313.50 | 281.00 | 282.10 | 282.10 | 8,456,614 |
| 2026-07-09 | 269.85 | 291.80 | 257.68 | 289.00 | 289.00 | 8,245,106 |
| 2026-07-08 | 277.00 | 280.00 | 260.31 | 262.00 | 262.00 | 5,208,875 |
| 2026-07-07 | 284.47 | 287.88 | 265.10 | 270.68 | 270.68 | 5,670,063 |
| 2026-07-06 | 297.52 | 309.83 | 276.13 | 282.67 | 282.67 | 6,746,957 |
| 2026-07-03 | 299.00 | 311.88 | 296.10 | 297.75 | 297.75 | 5,230,934 |
| 2026-07-02 | 326.58 | 331.68 | 301.90 | 304.60 | 304.60 | 5,940,901 |
| 2026-07-01 | 354.17 | 356.89 | 328.50 | 332.98 | 332.98 | 6,706,416 |
| 2026-06-30 | 335.00 | 355.00 | 327.47 | 354.21 | 354.21 | 6,897,050 |
| 2026-06-29 | 351.32 | 355.80 | 313.00 | 333.50 | 333.50 | 8,316,388 |
| 2026-06-26 | 365.10 | 370.40 | 343.13 | 351.32 | 351.32 | 6,567,475 |
| 2026-06-25 | 375.05 | 383.85 | 364.00 | 377.68 | 377.68 | 8,015,524 |
| 2026-06-24 | 356.87 | 377.90 | 355.20 | 375.00 | 375.00 | 8,243,958 |
| 2026-06-23 | 370.00 | 375.98 | 354.58 | 358.44 | 358.44 | 5,964,252 |
| 2026-06-22 | 386.33 | 394.00 | 362.99 | 374.99 | 374.99 | 8,794,311 |
| 2026-06-18 | 395.00 | 403.70 | 389.00 | 393.00 | 393.00 | 7,659,489 |
| 2026-06-17 | 401.02 | 418.00 | 394.00 | 399.23 | 399.23 | 8,325,420 |
| 2026-06-16 | 399.74 | 424.88 | 385.51 | 413.00 | 413.00 | 12,874,418 |
| 2026-06-15 | 345.00 | 398.26 | 342.02 | 398.26 | 398.26 | 11,277,973 |
| 2026-06-12 | 372.00 | 372.60 | 328.00 | 331.88 | 331.88 | 16,729,376 |
| 2026-06-11 | 330.00 | 338.86 | 316.00 | 338.86 | 338.86 | 5,449,673 |
| 2026-06-10 | 292.90 | 297.97 | 275.60 | 282.38 | 282.38 | 5,789,415 |
| 2026-06-09 | 291.58 | 309.31 | 286.21 | 304.05 | 304.05 | 5,738,628 |
| 2026-06-08 | 284.14 | 293.31 | 276.55 | 285.86 | 285.86 | 7,223,208 |
| 2026-06-05 | 443.99 | 472.50 | 440.52 | 445.85 | 307.48 | 6,830,243 |
| 2026-06-04 | 462.00 | 474.00 | 448.88 | 455.50 | 314.14 | 6,520,535 |
| 2026-06-03 | 470.00 | 497.77 | 463.00 | 477.83 | 329.54 | 10,206,352 |
| 2026-06-02 | 428.00 | 441.81 | 418.00 | 441.50 | 304.48 | 5,730,559 |
| 2026-06-01 | 444.00 | 460.00 | 417.00 | 421.48 | 290.68 | 7,004,317 |
| 2026-05-29 | 465.56 | 478.00 | 440.35 | 448.00 | 308.97 | 7,653,723 |
| 2026-05-28 | 452.00 | 468.88 | 422.20 | 465.84 | 321.27 | 8,991,351 |
| 2026-05-27 | 464.64 | 490.00 | 448.91 | 453.00 | 312.41 | 8,225,728 |
| 2026-05-26 | 494.00 | 494.93 | 446.62 | 463.01 | 319.32 | 9,081,161 |
| 2026-05-25 | 466.97 | 509.00 | 453.00 | 504.00 | 347.59 | 10,116,281 |
| 2026-05-22 | 466.60 | 483.10 | 461.00 | 466.97 | 322.05 | 8,002,506 |
| 2026-05-21 | 510.00 | 515.00 | 457.00 | 460.48 | 317.57 | 10,990,644 |
| 2026-05-20 | 474.35 | 492.00 | 456.00 | 486.21 | 335.32 | 8,109,233 |
| 2026-05-19 | 488.37 | 495.80 | 446.00 | 476.66 | 328.73 | 8,969,789 |
| 2026-05-18 | 508.22 | 521.88 | 485.11 | 495.88 | 341.99 | 9,144,603 |
| 2026-05-15 | 520.00 | 530.00 | 478.37 | 513.97 | 354.46 | 9,922,397 |
| 2026-05-14 | 526.88 | 549.00 | 501.00 | 503.98 | 347.57 | 11,374,062 |
| 2026-05-13 | 461.11 | 524.20 | 461.11 | 516.70 | 356.34 | 11,920,993 |
| 2026-05-12 | 488.10 | 491.23 | 455.40 | 475.00 | 327.59 | 9,515,413 |
| 2026-05-11 | 460.08 | 496.00 | 455.00 | 478.10 | 329.72 | 13,060,393 |
| 2026-05-08 | 430.00 | 436.98 | 402.35 | 434.64 | 299.75 | 13,091,116 |
| 2026-05-07 | 352.00 | 422.35 | 348.18 | 422.35 | 291.28 | 13,135,808 |
| 2026-05-06 | 365.13 | 370.00 | 348.00 | 351.96 | 242.73 | 8,166,044 |
| 2026-04-30 | 354.00 | 361.79 | 349.02 | 357.98 | 246.88 | 5,521,875 |
| 2026-04-29 | 355.36 | 363.80 | 340.00 | 349.40 | 240.97 | 6,877,355 |
| 2026-04-28 | 366.00 | 376.96 | 360.30 | 366.19 | 252.54 | 6,786,668 |
| 2026-04-27 | 348.00 | 361.00 | 338.38 | 360.90 | 248.90 | 6,758,235 |
| 2026-04-24 | 358.01 | 369.19 | 341.36 | 352.00 | 242.76 | 8,151,695 |
| 2026-04-23 | 395.00 | 408.83 | 358.00 | 359.00 | 247.59 | 10,654,247 |
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.