Focuslight Technologies Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 368.00 | 401.89 | 365.00 | 393.00 | 271.03 | 9,036,717 |
| 2026-04-21 | 371.83 | 381.21 | 366.33 | 375.60 | 259.03 | 5,806,368 |
| 2026-04-20 | 393.72 | 395.95 | 369.98 | 378.88 | 261.30 | 9,076,029 |
| 2026-04-17 | 400.00 | 418.00 | 376.94 | 388.93 | 268.23 | 11,796,234 |
| 2026-04-16 | 379.00 | 400.98 | 375.01 | 396.00 | 273.10 | 7,044,669 |
| 2026-04-15 | 380.93 | 399.99 | 366.04 | 379.98 | 262.06 | 10,608,869 |
| 2026-04-14 | 398.21 | 420.98 | 384.25 | 388.38 | 267.85 | 10,175,760 |
| 2026-04-13 | 382.28 | 406.98 | 372.00 | 400.60 | 276.28 | 7,348,549 |
| 2026-04-10 | 391.50 | 398.86 | 378.50 | 388.30 | 267.79 | 7,935,425 |
| 2026-04-09 | 387.77 | 402.84 | 384.00 | 389.83 | 268.85 | 7,082,040 |
| 2026-04-08 | 398.00 | 398.16 | 377.39 | 391.00 | 269.66 | 7,991,356 |
| 2026-04-07 | 380.00 | 388.00 | 364.00 | 370.22 | 255.32 | 9,053,350 |
| 2026-04-03 | 395.00 | 418.13 | 390.61 | 391.14 | 269.75 | 10,250,247 |
| 2026-04-02 | 367.99 | 394.88 | 367.99 | 374.64 | 258.37 | 10,025,081 |
| 2026-04-01 | 340.00 | 369.00 | 334.62 | 366.00 | 252.41 | 11,836,966 |
| 2026-03-31 | 334.00 | 341.26 | 319.02 | 324.99 | 224.13 | 8,832,643 |
| 2026-03-30 | 335.00 | 353.00 | 326.26 | 347.52 | 239.67 | 6,493,366 |
| 2026-03-27 | 323.00 | 353.66 | 320.00 | 346.68 | 239.09 | 8,508,811 |
| 2026-03-26 | 333.00 | 352.64 | 332.00 | 336.79 | 232.27 | 8,868,023 |
| 2026-03-25 | 318.00 | 352.00 | 318.00 | 332.49 | 229.30 | 11,414,386 |
| 2026-03-24 | 294.00 | 306.96 | 287.99 | 302.26 | 208.46 | 7,056,026 |
| 2026-03-23 | 296.00 | 307.54 | 282.00 | 284.61 | 196.28 | 8,398,123 |
| 2026-03-20 | 319.99 | 329.88 | 303.36 | 312.10 | 215.24 | 11,784,943 |
| 2026-03-19 | 300.00 | 313.60 | 295.00 | 301.99 | 208.27 | 8,442,848 |
| 2026-03-18 | 300.00 | 304.99 | 290.34 | 300.39 | 207.17 | 9,871,814 |
| 2026-03-17 | 315.08 | 319.99 | 286.00 | 287.99 | 198.61 | 12,699,907 |
| 2026-03-16 | 330.23 | 334.99 | 316.66 | 327.85 | 226.10 | 6,573,688 |
| 2026-03-13 | 331.00 | 344.98 | 328.17 | 329.50 | 227.24 | 8,462,414 |
| 2026-03-12 | 327.00 | 346.68 | 316.88 | 340.70 | 234.97 | 10,400,879 |
| 2026-03-11 | 335.86 | 346.00 | 327.00 | 330.00 | 227.59 | 8,673,682 |
| 2026-03-10 | 321.00 | 344.50 | 321.00 | 341.50 | 235.52 | 11,715,505 |
| 2026-03-09 | 290.00 | 303.83 | 276.00 | 300.51 | 207.25 | 9,060,606 |
| 2026-03-06 | 313.14 | 320.00 | 297.00 | 306.20 | 211.17 | 8,457,507 |
| 2026-03-05 | 338.97 | 338.97 | 312.25 | 318.00 | 219.31 | 10,202,215 |
| 2026-03-04 | 333.61 | 340.88 | 324.00 | 332.33 | 229.19 | 7,636,316 |
| 2026-03-03 | 370.00 | 371.00 | 333.19 | 334.12 | 230.43 | 11,782,341 |
| 2026-03-02 | 370.37 | 390.80 | 349.00 | 350.41 | 241.66 | 15,939,267 |
| 2026-02-27 | 369.71 | 387.00 | 356.27 | 383.55 | 264.52 | 9,796,288 |
| 2026-02-26 | 395.13 | 402.80 | 366.88 | 381.24 | 262.92 | 10,755,921 |
| 2026-02-25 | 390.00 | 395.81 | 369.99 | 383.62 | 264.57 | 7,927,266 |
| 2026-02-24 | 362.00 | 408.49 | 362.00 | 392.00 | 270.34 | 8,534,398 |
| 2026-02-13 | 363.00 | 371.00 | 352.89 | 353.05 | 243.48 | 6,246,644 |
| 2026-02-12 | 339.00 | 382.00 | 339.00 | 369.65 | 254.93 | 11,977,980 |
| 2026-02-11 | 338.78 | 358.00 | 333.33 | 337.00 | 232.41 | 8,219,417 |
| 2026-02-10 | 336.26 | 354.98 | 330.00 | 344.99 | 237.92 | 9,346,668 |
| 2026-02-09 | 306.00 | 351.36 | 306.00 | 344.68 | 237.71 | 14,567,786 |
| 2026-02-06 | 289.05 | 315.00 | 289.05 | 293.00 | 202.07 | 15,126,749 |
| 2026-02-05 | 295.11 | 300.00 | 270.15 | 295.00 | 203.45 | 16,339,855 |
| 2026-02-04 | 293.98 | 318.00 | 293.00 | 311.05 | 214.52 | 12,566,684 |
| 2026-02-03 | 266.00 | 302.00 | 265.27 | 301.20 | 207.72 | 13,815,805 |
| 2026-02-02 | 251.98 | 265.00 | 249.11 | 255.13 | 175.95 | 10,771,590 |
| 2026-01-30 | 215.80 | 255.19 | 210.87 | 251.98 | 173.78 | 11,060,041 |
| 2026-01-29 | 214.88 | 224.45 | 208.50 | 215.80 | 148.83 | 8,993,142 |
| 2026-01-28 | 212.00 | 224.49 | 208.01 | 220.22 | 151.88 | 7,651,377 |
| 2026-01-27 | 188.65 | 217.99 | 182.28 | 211.98 | 146.19 | 10,484,396 |
| 2026-01-26 | 189.59 | 196.09 | 187.20 | 189.10 | 130.41 | 3,278,995 |
| 2026-01-23 | 195.00 | 195.00 | 186.38 | 190.05 | 131.07 | 4,690,251 |
| 2026-01-22 | 204.80 | 209.50 | 190.10 | 194.83 | 134.37 | 6,780,487 |
| 2026-01-21 | 186.01 | 204.70 | 186.00 | 201.90 | 139.24 | 8,049,206 |
| 2026-01-20 | 179.00 | 194.19 | 174.30 | 190.06 | 131.08 | 8,171,129 |
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.