Focuslight Technologies Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 70.580 | 74.890 | 68.600 | 72.750 | 50.172 | 7,872,725 |
| 2024-10-25 | 68.520 | 71.500 | 67.720 | 69.360 | 47.835 | 5,988,082 |
| 2024-10-24 | 66.000 | 71.080 | 64.600 | 68.480 | 47.228 | 7,144,206 |
| 2024-10-23 | 68.000 | 69.480 | 66.180 | 66.430 | 45.814 | 6,840,527 |
| 2024-10-22 | 71.690 | 71.700 | 67.120 | 68.880 | 47.503 | 9,180,711 |
| 2024-10-21 | 65.880 | 71.900 | 64.500 | 68.960 | 47.559 | 11,758,740 |
| 2024-10-18 | 56.320 | 65.470 | 56.300 | 63.380 | 43.710 | 7,856,685 |
| 2024-10-17 | 56.990 | 58.390 | 56.130 | 56.400 | 38.897 | 3,807,637 |
| 2024-10-16 | 54.990 | 57.200 | 54.680 | 55.690 | 38.407 | 3,024,900 |
| 2024-10-15 | 58.400 | 59.890 | 56.200 | 56.540 | 38.993 | 4,305,783 |
| 2024-10-14 | 56.040 | 58.600 | 54.280 | 58.500 | 40.345 | 4,660,054 |
| 2024-10-11 | 59.320 | 60.160 | 54.740 | 56.040 | 38.648 | 5,555,822 |
| 2024-10-10 | 66.970 | 67.000 | 60.570 | 60.570 | 41.772 | 6,737,780 |
| 2024-10-09 | 66.000 | 73.040 | 63.940 | 65.400 | 45.103 | 11,454,727 |
| 2024-10-08 | 69.100 | 69.100 | 63.000 | 69.100 | 47.655 | 9,273,153 |
| 2024-09-30 | 53.000 | 57.620 | 50.830 | 57.580 | 39.710 | 7,653,098 |
| 2024-09-27 | 45.500 | 48.870 | 45.250 | 48.040 | 33.131 | 3,534,872 |
| 2024-09-26 | 42.600 | 44.280 | 42.210 | 44.260 | 30.524 | 3,082,640 |
| 2024-09-25 | 43.100 | 43.980 | 42.300 | 42.390 | 29.235 | 3,762,558 |
| 2024-09-24 | 40.350 | 42.790 | 40.200 | 42.670 | 29.428 | 3,333,928 |
| 2024-09-23 | 40.570 | 41.260 | 40.090 | 40.490 | 27.924 | 1,760,991 |
| 2024-09-20 | 41.110 | 41.560 | 40.380 | 40.700 | 28.069 | 1,898,034 |
| 2024-09-19 | 40.560 | 42.290 | 40.340 | 40.990 | 28.269 | 3,273,930 |
| 2024-09-18 | 41.410 | 42.180 | 40.000 | 40.360 | 27.835 | 3,435,466 |
| 2024-09-13 | 41.800 | 41.800 | 39.910 | 39.970 | 27.566 | 1,731,294 |
| 2024-09-12 | 41.880 | 42.830 | 41.700 | 41.700 | 28.759 | 1,412,536 |
| 2024-09-11 | 42.700 | 43.090 | 42.150 | 42.250 | 29.138 | 1,521,177 |
| 2024-09-10 | 41.850 | 43.260 | 41.180 | 42.920 | 29.600 | 2,052,090 |
| 2024-09-09 | 41.980 | 42.480 | 41.400 | 41.800 | 28.828 | 1,591,792 |
| 2024-09-06 | 44.000 | 44.000 | 41.820 | 41.930 | 28.917 | 2,020,692 |
| 2024-09-05 | 44.280 | 44.880 | 43.730 | 43.990 | 30.338 | 1,589,102 |
| 2024-09-04 | 43.030 | 44.720 | 43.010 | 44.100 | 30.414 | 1,587,631 |
| 2024-09-03 | 43.060 | 44.770 | 43.060 | 44.110 | 30.421 | 2,430,405 |
| 2024-09-02 | 46.750 | 46.980 | 43.230 | 43.460 | 29.972 | 2,703,578 |
| 2024-08-30 | 44.320 | 47.090 | 44.320 | 46.580 | 32.124 | 2,241,401 |
| 2024-08-29 | 42.670 | 45.200 | 42.530 | 44.900 | 30.966 | 2,130,181 |
| 2024-08-28 | 42.850 | 43.500 | 42.420 | 43.110 | 29.731 | 1,248,416 |
| 2024-08-27 | 44.340 | 44.480 | 42.960 | 42.990 | 29.648 | 1,383,823 |
| 2024-08-26 | 43.150 | 44.590 | 43.150 | 44.350 | 30.586 | 1,368,756 |
| 2024-08-23 | 43.430 | 43.940 | 42.810 | 43.520 | 30.014 | 1,303,397 |
| 2024-08-22 | 44.730 | 44.940 | 43.700 | 43.780 | 30.193 | 1,619,828 |
| 2024-08-21 | 44.760 | 45.680 | 44.340 | 44.680 | 30.814 | 1,398,332 |
| 2024-08-20 | 46.120 | 47.300 | 44.600 | 44.770 | 30.876 | 2,042,525 |
| 2024-08-19 | 47.360 | 47.680 | 46.180 | 46.310 | 31.938 | 1,436,936 |
| 2024-08-16 | 47.660 | 48.600 | 47.220 | 47.330 | 32.641 | 1,446,718 |
| 2024-08-15 | 46.710 | 48.730 | 46.430 | 47.690 | 32.890 | 1,757,207 |
| 2024-08-14 | 47.860 | 48.080 | 46.770 | 46.800 | 32.276 | 1,138,914 |
| 2024-08-13 | 47.950 | 47.970 | 47.030 | 47.830 | 32.986 | 1,198,304 |
| 2024-08-12 | 47.630 | 48.400 | 46.940 | 47.580 | 32.814 | 1,304,031 |
| 2024-08-09 | 48.900 | 49.260 | 47.670 | 47.670 | 32.876 | 1,507,982 |
| 2024-08-08 | 48.210 | 49.200 | 46.850 | 48.280 | 33.297 | 1,593,061 |
| 2024-08-07 | 48.380 | 49.450 | 47.880 | 48.210 | 33.248 | 1,576,424 |
| 2024-08-06 | 48.000 | 48.680 | 47.620 | 48.380 | 33.366 | 2,031,457 |
| 2024-08-05 | 48.740 | 50.300 | 47.070 | 47.080 | 32.469 | 3,892,585 |
| 2024-08-02 | 52.870 | 53.600 | 51.030 | 51.150 | 35.276 | 1,934,234 |
| 2024-08-01 | 53.350 | 54.590 | 52.760 | 53.620 | 36.979 | 2,052,805 |
| 2024-07-31 | 50.840 | 53.360 | 50.290 | 53.350 | 36.793 | 2,396,397 |
| 2024-07-30 | 49.910 | 51.470 | 49.500 | 50.900 | 35.103 | 1,719,067 |
| 2024-07-29 | 50.430 | 51.200 | 49.890 | 50.180 | 34.607 | 1,628,357 |
| 2024-07-26 | 49.930 | 51.580 | 49.600 | 50.820 | 35.048 | 1,911,816 |
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.