Focuslight Technologies Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 64.000 | 64.330 | 61.660 | 62.010 | 42.766 | 3,585,863 |
| 2025-04-23 | 65.300 | 65.600 | 64.390 | 64.670 | 44.600 | 2,457,752 |
| 2025-04-22 | 65.400 | 65.400 | 64.000 | 64.310 | 44.352 | 1,936,344 |
| 2025-04-21 | 63.600 | 65.360 | 63.260 | 65.260 | 45.007 | 1,942,485 |
| 2025-04-18 | 64.900 | 65.450 | 63.370 | 63.840 | 44.028 | 1,587,552 |
| 2025-04-17 | 63.400 | 66.240 | 63.330 | 64.700 | 44.621 | 2,479,914 |
| 2025-04-16 | 65.100 | 66.220 | 62.990 | 64.130 | 44.228 | 2,651,871 |
| 2025-04-15 | 66.000 | 67.080 | 64.660 | 65.650 | 45.276 | 2,454,971 |
| 2025-04-14 | 66.260 | 67.750 | 66.120 | 66.400 | 45.793 | 3,555,974 |
| 2025-04-11 | 62.510 | 66.690 | 62.170 | 65.280 | 45.021 | 4,759,300 |
| 2025-04-10 | 64.000 | 65.880 | 63.000 | 63.160 | 43.559 | 5,256,959 |
| 2025-04-09 | 58.160 | 62.540 | 55.500 | 61.450 | 42.379 | 5,768,954 |
| 2025-04-08 | 60.120 | 63.870 | 58.260 | 60.250 | 41.552 | 6,158,041 |
| 2025-04-07 | 68.480 | 70.010 | 59.060 | 59.730 | 41.193 | 6,903,138 |
| 2025-04-03 | 73.810 | 76.510 | 72.820 | 73.820 | 50.910 | 3,305,019 |
| 2025-04-02 | 77.980 | 79.320 | 75.380 | 75.750 | 52.241 | 3,328,905 |
| 2025-04-01 | 75.500 | 77.150 | 74.600 | 75.550 | 52.103 | 3,073,682 |
| 2025-03-31 | 74.620 | 76.480 | 73.180 | 74.990 | 51.717 | 3,765,715 |
| 2025-03-28 | 78.010 | 80.070 | 74.760 | 75.000 | 51.724 | 3,630,486 |
| 2025-03-27 | 76.910 | 80.790 | 75.660 | 78.370 | 54.048 | 4,221,849 |
| 2025-03-26 | 80.330 | 81.880 | 76.740 | 77.770 | 53.635 | 5,334,571 |
| 2025-03-25 | 81.100 | 83.490 | 80.450 | 81.000 | 55.862 | 3,613,585 |
| 2025-03-24 | 83.220 | 84.070 | 78.610 | 81.260 | 56.041 | 5,631,840 |
| 2025-03-21 | 87.510 | 88.350 | 83.910 | 84.010 | 57.938 | 5,694,580 |
| 2025-03-20 | 86.010 | 93.000 | 86.010 | 88.420 | 60.979 | 10,065,272 |
| 2025-03-19 | 88.990 | 91.900 | 85.040 | 85.380 | 58.883 | 7,942,682 |
| 2025-03-18 | 88.870 | 92.660 | 87.310 | 89.490 | 61.717 | 9,253,879 |
| 2025-03-17 | 81.760 | 88.190 | 80.220 | 87.090 | 60.062 | 8,263,275 |
| 2025-03-14 | 78.010 | 84.000 | 77.210 | 81.700 | 56.345 | 6,409,526 |
| 2025-03-13 | 79.590 | 80.890 | 77.200 | 79.010 | 54.490 | 6,841,184 |
| 2025-03-12 | 90.500 | 91.400 | 80.100 | 80.310 | 55.386 | 11,488,692 |
| 2025-03-11 | 80.000 | 83.800 | 79.800 | 83.100 | 57.310 | 8,618,879 |
| 2025-03-10 | 78.000 | 84.250 | 77.660 | 83.110 | 57.317 | 14,142,328 |
| 2025-03-07 | 71.400 | 77.200 | 71.230 | 77.010 | 53.110 | 10,846,614 |
| 2025-03-06 | 71.920 | 74.500 | 71.020 | 72.550 | 50.035 | 4,000,494 |
| 2025-03-05 | 70.280 | 73.830 | 69.900 | 71.700 | 49.448 | 3,819,649 |
| 2025-03-04 | 67.670 | 71.160 | 67.030 | 70.880 | 48.883 | 3,793,795 |
| 2025-03-03 | 67.500 | 70.580 | 66.660 | 68.230 | 47.055 | 4,003,506 |
| 2025-02-28 | 72.800 | 73.290 | 67.000 | 67.500 | 46.552 | 6,267,423 |
| 2025-02-27 | 76.000 | 76.490 | 71.780 | 73.700 | 50.828 | 6,389,517 |
| 2025-02-26 | 76.350 | 76.870 | 74.700 | 76.160 | 52.524 | 4,653,112 |
| 2025-02-25 | 72.010 | 77.790 | 72.010 | 76.130 | 52.503 | 7,072,894 |
| 2025-02-24 | 74.790 | 75.330 | 72.790 | 73.580 | 50.745 | 5,454,952 |
| 2025-02-21 | 75.000 | 76.970 | 74.500 | 75.580 | 52.124 | 5,912,711 |
| 2025-02-20 | 75.000 | 75.870 | 73.820 | 74.700 | 51.517 | 4,384,409 |
| 2025-02-19 | 71.940 | 76.010 | 71.940 | 74.010 | 51.041 | 4,938,246 |
| 2025-02-18 | 74.550 | 76.720 | 71.810 | 72.110 | 49.731 | 6,035,729 |
| 2025-02-17 | 74.110 | 75.540 | 73.010 | 74.530 | 51.400 | 4,718,392 |
| 2025-02-14 | 73.780 | 75.150 | 72.610 | 73.500 | 50.690 | 4,686,597 |
| 2025-02-13 | 78.270 | 78.340 | 73.620 | 73.790 | 50.890 | 7,978,907 |
| 2025-02-12 | 79.000 | 80.350 | 76.130 | 78.290 | 53.993 | 9,899,889 |
| 2025-02-11 | 74.000 | 86.000 | 72.720 | 80.150 | 55.276 | 12,687,910 |
| 2025-02-10 | 73.010 | 74.600 | 72.560 | 74.310 | 51.248 | 5,801,376 |
| 2025-02-07 | 74.010 | 75.300 | 71.510 | 73.640 | 50.786 | 9,524,104 |
| 2025-02-06 | 66.020 | 72.360 | 66.020 | 71.580 | 49.366 | 7,663,326 |
| 2025-02-05 | 65.590 | 67.790 | 64.210 | 67.010 | 46.214 | 5,141,033 |
| 2025-01-27 | 65.800 | 68.110 | 64.650 | 64.650 | 44.586 | 5,353,569 |
| 2025-01-24 | 62.300 | 67.110 | 62.220 | 66.080 | 45.572 | 7,665,761 |
| 2025-01-23 | 65.000 | 66.500 | 61.610 | 61.610 | 42.490 | 5,495,446 |
| 2025-01-22 | 65.500 | 67.190 | 63.580 | 64.410 | 44.421 | 5,232,330 |
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.