Focuslight Technologies Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 153.40 | 155.26 | 147.28 | 151.50 | 104.48 | 4,595,490 |
| 2025-10-22 | 152.15 | 156.98 | 150.00 | 152.07 | 104.88 | 4,870,287 |
| 2025-10-21 | 142.80 | 156.98 | 142.60 | 153.88 | 106.12 | 6,891,483 |
| 2025-10-20 | 143.34 | 148.50 | 141.30 | 142.51 | 98.283 | 4,071,196 |
| 2025-10-17 | 151.05 | 152.50 | 140.77 | 141.12 | 97.324 | 5,052,494 |
| 2025-10-16 | 151.00 | 158.06 | 148.80 | 149.09 | 102.82 | 6,508,238 |
| 2025-10-15 | 148.33 | 153.20 | 143.02 | 147.80 | 101.93 | 6,823,289 |
| 2025-10-14 | 158.00 | 160.18 | 147.48 | 148.20 | 102.21 | 7,202,754 |
| 2025-10-13 | 144.00 | 158.29 | 142.41 | 157.28 | 108.47 | 7,810,858 |
| 2025-10-10 | 162.00 | 163.00 | 150.61 | 151.58 | 104.54 | 7,547,136 |
| 2025-10-09 | 154.10 | 169.00 | 154.10 | 163.03 | 112.43 | 10,735,043 |
| 2025-09-30 | 156.00 | 157.98 | 151.99 | 152.67 | 105.29 | 6,322,478 |
| 2025-09-29 | 155.00 | 158.88 | 152.99 | 156.24 | 107.75 | 6,840,209 |
| 2025-09-26 | 167.11 | 168.80 | 155.87 | 156.20 | 107.72 | 10,382,955 |
| 2025-09-25 | 169.54 | 173.44 | 166.00 | 167.80 | 115.72 | 9,465,049 |
| 2025-09-24 | 169.60 | 171.74 | 162.00 | 169.55 | 116.93 | 9,326,365 |
| 2025-09-23 | 171.80 | 176.55 | 162.20 | 170.00 | 117.24 | 11,558,154 |
| 2025-09-22 | 177.65 | 181.99 | 167.30 | 171.43 | 118.23 | 14,224,098 |
| 2025-09-19 | 177.81 | 186.00 | 172.00 | 175.88 | 121.30 | 12,671,941 |
| 2025-09-18 | 174.00 | 186.22 | 168.01 | 177.81 | 122.63 | 16,945,706 |
| 2025-09-17 | 165.00 | 181.50 | 162.02 | 175.97 | 121.36 | 15,291,688 |
| 2025-09-16 | 160.50 | 166.10 | 155.07 | 165.00 | 113.79 | 12,726,655 |
| 2025-09-15 | 155.00 | 165.38 | 149.13 | 160.50 | 110.69 | 13,754,698 |
| 2025-09-12 | 149.31 | 168.88 | 146.00 | 158.00 | 108.97 | 19,531,310 |
| 2025-09-11 | 122.00 | 144.96 | 120.83 | 144.96 | 99.972 | 14,032,965 |
| 2025-09-10 | 122.78 | 125.50 | 120.01 | 120.80 | 83.310 | 5,802,272 |
| 2025-09-09 | 124.40 | 124.60 | 119.60 | 121.30 | 83.655 | 5,030,777 |
| 2025-09-08 | 123.44 | 128.00 | 117.50 | 125.03 | 86.228 | 9,515,777 |
| 2025-09-05 | 114.01 | 124.17 | 111.11 | 124.10 | 85.586 | 11,042,351 |
| 2025-09-04 | 134.00 | 137.00 | 109.00 | 112.50 | 77.586 | 14,789,866 |
| 2025-09-03 | 125.34 | 136.66 | 123.00 | 132.67 | 91.497 | 11,228,885 |
| 2025-09-02 | 136.06 | 143.00 | 123.98 | 127.13 | 87.676 | 11,110,149 |
| 2025-09-01 | 129.97 | 137.50 | 122.99 | 133.40 | 92.000 | 9,707,732 |
| 2025-08-29 | 135.00 | 138.00 | 125.00 | 129.97 | 89.635 | 9,223,510 |
| 2025-08-28 | 125.35 | 132.89 | 125.35 | 132.55 | 91.414 | 8,877,635 |
| 2025-08-27 | 132.00 | 134.88 | 124.03 | 124.50 | 85.862 | 11,762,081 |
| 2025-08-26 | 138.39 | 138.87 | 131.93 | 132.85 | 91.621 | 8,236,645 |
| 2025-08-25 | 129.94 | 148.83 | 125.31 | 139.79 | 96.407 | 13,243,389 |
| 2025-08-22 | 121.25 | 130.00 | 120.20 | 130.00 | 89.655 | 10,362,398 |
| 2025-08-21 | 123.50 | 130.00 | 119.70 | 121.25 | 83.621 | 10,256,177 |
| 2025-08-20 | 116.20 | 133.00 | 114.20 | 123.20 | 84.966 | 14,940,237 |
| 2025-08-19 | 118.00 | 122.58 | 114.02 | 118.97 | 82.048 | 11,767,863 |
| 2025-08-18 | 99.820 | 118.98 | 99.500 | 114.58 | 79.021 | 12,719,756 |
| 2025-08-15 | 97.000 | 100.99 | 96.680 | 99.550 | 68.655 | 6,078,668 |
| 2025-08-14 | 101.83 | 101.83 | 96.600 | 96.860 | 66.800 | 6,809,252 |
| 2025-08-13 | 106.00 | 106.50 | 99.000 | 100.20 | 69.103 | 9,051,533 |
| 2025-08-12 | 98.950 | 104.90 | 97.500 | 104.00 | 71.724 | 9,825,052 |
| 2025-08-11 | 98.120 | 101.98 | 95.100 | 100.34 | 69.200 | 9,680,833 |
| 2025-08-08 | 102.57 | 106.50 | 100.15 | 101.58 | 70.055 | 10,513,261 |
| 2025-08-07 | 100.97 | 104.50 | 98.180 | 103.60 | 71.448 | 13,694,182 |
| 2025-08-06 | 89.990 | 103.27 | 89.500 | 100.01 | 68.972 | 16,224,138 |
| 2025-08-05 | 85.600 | 87.600 | 84.500 | 86.060 | 59.352 | 3,927,471 |
| 2025-08-04 | 82.690 | 86.620 | 82.500 | 85.380 | 58.883 | 3,294,582 |
| 2025-08-01 | 84.660 | 85.860 | 83.050 | 83.410 | 57.524 | 4,181,749 |
| 2025-07-31 | 84.090 | 87.990 | 83.830 | 85.590 | 59.028 | 5,614,069 |
| 2025-07-30 | 86.590 | 87.300 | 83.980 | 84.440 | 58.235 | 4,615,318 |
| 2025-07-29 | 82.800 | 88.490 | 82.050 | 86.990 | 59.993 | 8,510,171 |
| 2025-07-28 | 82.800 | 83.510 | 80.800 | 82.950 | 57.207 | 4,372,435 |
| 2025-07-25 | 79.600 | 82.990 | 79.150 | 82.220 | 56.703 | 6,168,070 |
| 2025-07-24 | 80.000 | 81.290 | 79.300 | 79.510 | 54.835 | 3,738,015 |
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.