Focuslight Technologies Inc. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	80.550	80.880	79.200	79.440	54.786	2,645,145
2025-07-22	81.990	83.690	80.180	80.780	55.710	4,401,630
2025-07-21	81.300	82.370	80.710	81.580	56.262	2,813,785
2025-07-18	80.000	82.260	79.210	82.200	56.690	4,514,837
2025-07-17	78.010	80.860	77.000	80.220	55.324	3,776,459
2025-07-16	79.380	80.350	77.200	78.050	53.828	3,834,810
2025-07-15	78.200	81.800	78.200	80.000	55.172	4,689,046
2025-07-14	79.900	80.350	77.560	78.830	54.366	2,927,319
2025-07-11	78.160	80.940	77.440	79.970	55.152	3,102,470
2025-07-10	77.980	78.710	76.790	77.930	53.745	1,666,129
2025-07-09	79.390	79.390	77.510	78.000	53.793	2,749,043
2025-07-08	77.500	80.660	77.360	79.410	54.766	2,586,141
2025-07-07	79.370	79.600	77.000	77.600	53.517	2,227,118
2025-07-04	80.640	81.000	78.920	79.440	54.786	2,858,119
2025-07-03	78.700	81.580	78.700	80.640	55.614	3,452,812
2025-07-02	79.520	80.280	78.100	78.500	54.138	2,814,110
2025-07-01	79.950	81.190	78.800	80.100	55.241	3,508,712
2025-06-30	80.010	82.500	78.800	80.750	55.690	5,496,694
2025-06-27	78.870	82.100	77.700	79.300	54.690	6,042,382
2025-06-26	79.600	80.010	77.520	77.850	53.690	3,875,639
2025-06-25	80.100	80.120	77.830	79.340	54.717	3,487,342
2025-06-24	80.000	80.300	77.610	78.880	54.400	4,290,737
2025-06-23	72.660	79.790	72.500	78.890	54.407	8,108,820
2025-06-20	73.000	74.700	71.510	73.260	50.524	2,938,519
2025-06-19	74.900	75.630	72.200	72.890	50.269	3,164,675
2025-06-18	73.780	75.330	72.410	75.240	51.890	3,842,494
2025-06-17	75.700	76.280	73.490	73.930	50.986	3,584,336
2025-06-16	69.500	75.880	69.200	75.790	52.269	7,980,244
2025-06-13	71.290	72.110	69.300	69.730	48.090	4,454,633
2025-06-12	73.190	75.300	71.000	71.990	49.648	4,820,181
2025-06-11	73.900	74.480	72.720	73.110	50.421	2,389,890
2025-06-10	75.610	75.990	72.860	73.900	50.966	3,926,220
2025-06-09	75.250	77.870	75.090	75.700	52.207	4,785,271
2025-06-06	74.700	75.880	74.010	75.630	52.159	4,532,135
2025-06-05	70.710	75.880	69.930	75.300	51.931	7,337,593
2025-06-04	68.200	72.400	68.190	70.670	48.738	5,075,516
2025-06-03	67.650	69.270	67.400	68.050	46.931	2,304,353
2025-05-30	70.390	70.980	67.680	68.430	47.193	3,662,744
2025-05-29	70.450	72.640	70.400	70.850	48.862	4,369,801
2025-05-28	69.360	72.800	69.000	71.000	48.966	5,030,255
2025-05-27	68.500	71.940	66.670	69.460	47.903	6,253,504
2025-05-26	66.000	69.380	65.950	69.290	47.786	3,514,382
2025-05-23	66.190	68.680	65.970	66.090	45.579	3,239,156
2025-05-22	67.000	68.200	65.810	65.910	45.455	2,257,586
2025-05-21	68.300	68.350	66.710	67.320	46.428	1,951,108
2025-05-20	67.780	69.000	67.380	68.500	47.241	2,085,375
2025-05-19	68.730	68.930	66.800	67.980	46.883	2,209,131
2025-05-16	67.170	70.190	67.170	68.740	47.407	3,050,837
2025-05-15	69.210	69.490	67.050	67.300	46.414	2,438,288
2025-05-14	71.810	72.200	69.310	69.630	48.021	3,177,590
2025-05-13	70.360	72.100	68.410	71.830	49.538	4,845,550
2025-05-12	71.080	72.060	69.430	70.100	48.345	3,687,686
2025-05-09	70.590	71.500	69.000	70.060	48.317	4,629,052
2025-05-08	67.280	71.110	67.000	69.940	48.235	3,732,162
2025-05-07	68.580	69.650	66.900	67.950	46.862	3,698,597
2025-05-06	65.800	68.600	65.300	67.770	46.738	4,022,288
2025-04-30	62.800	65.100	62.800	64.650	44.586	3,052,367
2025-04-29	61.610	63.360	61.610	62.490	43.097	1,874,090
2025-04-28	61.400	63.500	61.310	62.510	43.110	2,406,786
2025-04-25	61.580	62.860	61.040	62.390	43.028	1,959,985

← NewerPage 6 of 20 · 1,166 trading daysOlder →

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.