Focuslight Technologies Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 63.960 | 67.310 | 63.450 | 66.690 | 45.993 | 6,027,935 |
| 2025-01-20 | 64.110 | 64.790 | 62.690 | 63.270 | 43.635 | 2,858,099 |
| 2025-01-17 | 63.850 | 65.070 | 62.700 | 63.500 | 43.793 | 4,302,428 |
| 2025-01-16 | 62.550 | 66.020 | 61.090 | 64.310 | 44.352 | 6,679,043 |
| 2025-01-15 | 63.250 | 63.460 | 61.660 | 62.000 | 42.759 | 3,129,695 |
| 2025-01-14 | 61.000 | 63.470 | 60.480 | 63.450 | 43.759 | 4,024,258 |
| 2025-01-13 | 57.000 | 62.300 | 56.140 | 61.070 | 42.117 | 5,634,823 |
| 2025-01-10 | 59.250 | 61.600 | 57.610 | 57.760 | 39.835 | 3,921,569 |
| 2025-01-09 | 60.060 | 63.200 | 59.520 | 59.950 | 41.345 | 4,323,582 |
| 2025-01-08 | 60.410 | 62.390 | 58.030 | 61.170 | 42.186 | 4,435,613 |
| 2025-01-07 | 57.500 | 61.210 | 57.460 | 61.020 | 42.083 | 4,484,062 |
| 2025-01-06 | 65.000 | 65.250 | 58.020 | 58.200 | 40.138 | 7,548,933 |
| 2025-01-03 | 65.110 | 68.550 | 63.510 | 66.060 | 45.559 | 7,732,381 |
| 2025-01-02 | 64.000 | 66.660 | 61.490 | 63.600 | 43.862 | 5,324,632 |
| 2024-12-31 | 64.390 | 68.680 | 63.620 | 63.700 | 43.931 | 6,893,803 |
| 2024-12-30 | 62.810 | 64.300 | 61.510 | 63.600 | 43.862 | 2,305,668 |
| 2024-12-27 | 64.800 | 66.140 | 63.290 | 63.520 | 43.807 | 3,470,846 |
| 2024-12-26 | 61.440 | 63.480 | 61.280 | 63.310 | 43.662 | 2,362,215 |
| 2024-12-25 | 62.500 | 63.870 | 60.980 | 61.350 | 42.310 | 2,147,587 |
| 2024-12-24 | 62.660 | 63.390 | 61.330 | 63.270 | 43.635 | 2,324,843 |
| 2024-12-23 | 64.800 | 64.910 | 61.680 | 61.820 | 42.635 | 3,858,042 |
| 2024-12-20 | 62.430 | 66.390 | 62.090 | 64.910 | 44.766 | 4,452,320 |
| 2024-12-19 | 61.280 | 63.130 | 61.080 | 62.780 | 43.297 | 4,812,152 |
| 2024-12-18 | 65.770 | 67.000 | 63.200 | 63.990 | 44.131 | 5,327,247 |
| 2024-12-17 | 63.820 | 64.650 | 61.220 | 61.300 | 42.276 | 3,152,363 |
| 2024-12-16 | 65.210 | 65.810 | 63.670 | 63.990 | 44.131 | 3,335,488 |
| 2024-12-13 | 68.360 | 68.360 | 65.890 | 65.900 | 45.448 | 3,921,923 |
| 2024-12-12 | 70.030 | 70.400 | 68.060 | 68.880 | 47.503 | 4,332,024 |
| 2024-12-11 | 70.000 | 72.200 | 69.370 | 71.000 | 48.966 | 3,891,499 |
| 2024-12-10 | 73.990 | 74.300 | 69.990 | 70.220 | 48.428 | 5,901,294 |
| 2024-12-09 | 68.940 | 73.270 | 68.180 | 70.960 | 48.938 | 7,130,883 |
| 2024-12-06 | 67.000 | 68.650 | 66.060 | 68.040 | 46.924 | 4,202,916 |
| 2024-12-05 | 67.000 | 68.490 | 66.120 | 67.140 | 46.303 | 3,759,243 |
| 2024-12-04 | 67.800 | 68.890 | 65.520 | 65.680 | 45.297 | 3,938,649 |
| 2024-12-03 | 68.980 | 70.370 | 66.670 | 67.100 | 46.276 | 4,702,524 |
| 2024-12-02 | 69.000 | 69.350 | 67.880 | 68.990 | 47.579 | 4,053,055 |
| 2024-11-29 | 67.630 | 70.260 | 66.220 | 68.240 | 47.062 | 3,889,584 |
| 2024-11-28 | 69.020 | 70.210 | 67.340 | 67.630 | 46.641 | 3,484,402 |
| 2024-11-27 | 68.470 | 70.500 | 66.500 | 69.850 | 48.172 | 3,252,844 |
| 2024-11-26 | 68.190 | 68.450 | 66.750 | 66.980 | 46.193 | 2,173,594 |
| 2024-11-25 | 68.970 | 71.460 | 66.200 | 68.190 | 47.028 | 4,453,390 |
| 2024-11-22 | 73.990 | 76.430 | 69.620 | 70.330 | 48.503 | 6,464,184 |
| 2024-11-21 | 71.700 | 74.780 | 70.430 | 73.410 | 50.628 | 4,451,230 |
| 2024-11-20 | 71.300 | 72.190 | 70.000 | 71.680 | 49.435 | 4,298,369 |
| 2024-11-19 | 69.560 | 72.200 | 68.420 | 71.760 | 49.490 | 3,517,979 |
| 2024-11-18 | 72.010 | 72.110 | 68.170 | 68.660 | 47.352 | 4,054,661 |
| 2024-11-15 | 73.800 | 74.970 | 71.410 | 71.540 | 49.338 | 4,616,405 |
| 2024-11-14 | 80.380 | 80.390 | 74.100 | 74.450 | 51.345 | 5,461,564 |
| 2024-11-13 | 78.300 | 80.420 | 77.500 | 79.490 | 54.821 | 4,127,571 |
| 2024-11-12 | 84.000 | 84.520 | 78.820 | 80.280 | 55.366 | 7,714,436 |
| 2024-11-11 | 84.990 | 88.890 | 82.880 | 86.120 | 59.393 | 10,117,219 |
| 2024-11-08 | 78.260 | 82.570 | 78.260 | 80.850 | 55.759 | 7,786,178 |
| 2024-11-07 | 77.010 | 78.880 | 75.030 | 78.100 | 53.862 | 7,431,628 |
| 2024-11-06 | 77.600 | 82.800 | 76.000 | 78.720 | 54.290 | 9,717,233 |
| 2024-11-05 | 74.100 | 79.870 | 73.710 | 77.010 | 53.110 | 9,855,225 |
| 2024-11-04 | 76.010 | 79.500 | 72.020 | 74.700 | 51.517 | 11,368,765 |
| 2024-11-01 | 84.210 | 91.000 | 76.380 | 77.580 | 53.503 | 19,309,070 |
| 2024-10-31 | 66.000 | 79.440 | 64.800 | 79.440 | 54.786 | 17,225,209 |
| 2024-10-30 | 65.170 | 69.800 | 64.620 | 66.200 | 45.655 | 5,355,959 |
| 2024-10-29 | 72.000 | 72.590 | 67.490 | 67.490 | 46.545 | 6,224,899 |
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.