Focuslight Technologies Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 186.00 | 186.00 | 176.22 | 179.20 | 123.59 | 4,842,546 |
| 2026-01-16 | 180.18 | 189.98 | 178.30 | 187.15 | 129.07 | 6,783,666 |
| 2026-01-15 | 174.88 | 178.00 | 172.20 | 178.00 | 122.76 | 4,215,795 |
| 2026-01-14 | 179.01 | 181.42 | 171.60 | 177.13 | 122.16 | 7,374,647 |
| 2026-01-13 | 195.70 | 196.50 | 176.00 | 177.02 | 122.08 | 9,150,448 |
| 2026-01-12 | 201.30 | 205.68 | 194.12 | 198.45 | 136.86 | 6,296,935 |
| 2026-01-09 | 183.00 | 209.90 | 180.15 | 204.17 | 140.81 | 9,013,974 |
| 2026-01-08 | 190.95 | 190.95 | 183.22 | 184.70 | 127.38 | 8,410,126 |
| 2026-01-07 | 183.46 | 196.09 | 177.45 | 193.50 | 133.45 | 10,460,036 |
| 2026-01-06 | 181.20 | 185.85 | 174.60 | 182.97 | 126.19 | 7,718,432 |
| 2026-01-05 | 176.66 | 186.50 | 174.19 | 180.93 | 124.78 | 6,666,047 |
| 2025-12-31 | 176.81 | 178.35 | 172.83 | 175.07 | 120.74 | 4,623,510 |
| 2025-12-30 | 176.00 | 181.68 | 175.10 | 176.81 | 121.94 | 5,735,160 |
| 2025-12-29 | 168.50 | 181.50 | 167.50 | 177.28 | 122.26 | 8,251,058 |
| 2025-12-26 | 177.28 | 177.28 | 169.77 | 170.80 | 117.79 | 5,510,353 |
| 2025-12-25 | 175.81 | 179.99 | 168.18 | 177.29 | 122.27 | 6,928,620 |
| 2025-12-24 | 178.73 | 181.00 | 173.49 | 176.25 | 121.55 | 5,830,242 |
| 2025-12-23 | 177.07 | 183.83 | 172.68 | 178.62 | 123.19 | 9,081,663 |
| 2025-12-22 | 173.53 | 180.88 | 172.02 | 179.00 | 123.45 | 11,532,051 |
| 2025-12-19 | 182.00 | 183.39 | 171.68 | 174.74 | 120.51 | 9,699,005 |
| 2025-12-18 | 184.00 | 186.02 | 179.71 | 180.60 | 124.55 | 9,719,944 |
| 2025-12-17 | 161.50 | 189.44 | 158.00 | 186.02 | 128.29 | 16,811,756 |
| 2025-12-16 | 157.00 | 163.00 | 151.33 | 158.53 | 109.33 | 9,973,730 |
| 2025-12-15 | 160.00 | 162.20 | 155.00 | 156.01 | 107.59 | 7,020,817 |
| 2025-12-12 | 162.80 | 169.80 | 157.83 | 165.00 | 113.79 | 8,829,753 |
| 2025-12-11 | 169.96 | 171.80 | 163.00 | 163.32 | 112.63 | 10,532,646 |
| 2025-12-10 | 164.86 | 172.20 | 164.00 | 170.89 | 117.86 | 10,485,551 |
| 2025-12-09 | 157.16 | 169.13 | 155.02 | 166.80 | 115.03 | 14,253,447 |
| 2025-12-08 | 144.07 | 161.74 | 141.51 | 157.17 | 108.39 | 13,311,642 |
| 2025-12-05 | 130.00 | 146.00 | 127.83 | 144.99 | 99.993 | 11,817,479 |
| 2025-12-04 | 128.95 | 131.00 | 125.70 | 129.56 | 89.352 | 4,534,366 |
| 2025-12-03 | 135.00 | 137.00 | 129.60 | 130.63 | 90.090 | 4,711,627 |
| 2025-12-02 | 137.53 | 138.59 | 132.86 | 134.10 | 92.483 | 5,937,046 |
| 2025-12-01 | 141.00 | 142.49 | 138.03 | 139.54 | 96.235 | 7,277,438 |
| 2025-11-28 | 138.47 | 146.60 | 138.47 | 142.96 | 98.593 | 8,429,532 |
| 2025-11-27 | 139.00 | 148.88 | 138.83 | 143.06 | 98.662 | 12,285,960 |
| 2025-11-26 | 137.63 | 143.75 | 133.28 | 138.50 | 95.517 | 10,832,185 |
| 2025-11-25 | 128.00 | 142.30 | 127.57 | 139.51 | 96.214 | 14,020,873 |
| 2025-11-24 | 121.77 | 124.28 | 119.66 | 122.52 | 84.497 | 6,709,724 |
| 2025-11-21 | 124.50 | 127.40 | 118.61 | 118.61 | 81.800 | 7,861,208 |
| 2025-11-20 | 134.00 | 138.50 | 125.59 | 127.85 | 88.172 | 6,986,053 |
| 2025-11-19 | 126.96 | 130.66 | 126.00 | 127.00 | 87.586 | 3,979,114 |
| 2025-11-18 | 127.07 | 130.49 | 126.16 | 126.54 | 87.269 | 2,908,568 |
| 2025-11-17 | 126.10 | 131.86 | 126.10 | 128.00 | 88.276 | 4,137,277 |
| 2025-11-14 | 129.16 | 129.95 | 126.10 | 126.10 | 86.966 | 3,589,895 |
| 2025-11-13 | 131.00 | 132.52 | 129.18 | 131.14 | 90.441 | 3,011,893 |
| 2025-11-12 | 132.88 | 135.00 | 128.56 | 131.55 | 90.724 | 3,763,557 |
| 2025-11-11 | 135.32 | 141.40 | 133.87 | 135.29 | 93.304 | 4,798,722 |
| 2025-11-10 | 135.61 | 139.50 | 129.55 | 133.10 | 91.793 | 4,585,213 |
| 2025-11-07 | 137.50 | 141.00 | 133.50 | 137.01 | 94.490 | 4,441,764 |
| 2025-11-06 | 137.00 | 142.49 | 135.01 | 140.26 | 96.731 | 5,966,877 |
| 2025-11-05 | 128.41 | 135.99 | 128.40 | 134.22 | 92.566 | 4,685,344 |
| 2025-11-04 | 135.00 | 136.50 | 130.22 | 131.39 | 90.614 | 4,322,220 |
| 2025-11-03 | 140.80 | 142.00 | 130.50 | 135.89 | 93.717 | 9,100,376 |
| 2025-10-31 | 152.02 | 152.68 | 144.18 | 144.18 | 99.435 | 7,820,422 |
| 2025-10-30 | 160.00 | 170.88 | 151.51 | 151.65 | 104.59 | 10,820,810 |
| 2025-10-29 | 160.85 | 165.97 | 157.82 | 163.03 | 112.43 | 6,260,904 |
| 2025-10-28 | 159.00 | 165.00 | 157.16 | 161.11 | 111.11 | 5,779,080 |
| 2025-10-27 | 165.00 | 167.00 | 159.03 | 162.48 | 112.06 | 9,128,089 |
| 2025-10-24 | 156.24 | 162.98 | 149.60 | 161.90 | 111.66 | 9,064,551 |
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.