Focuslight Technologies Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 203.09 | 210.50 | 198.70 | 205.84 | 205.84 | 4,199,181 |
| 2026-10-19 | 208.12 | 209.90 | 195.00 | 203.80 | 203.80 | 4,734,263 |
| 2026-10-16 | 221.88 | 221.91 | 206.69 | 208.80 | 208.80 | 4,879,281 |
| 2026-10-15 | 222.50 | 225.00 | 208.00 | 212.98 | 212.98 | 6,461,956 |
| 2026-10-14 | 240.02 | 243.90 | 230.08 | 231.23 | 231.23 | 3,723,216 |
| 2026-10-13 | 225.09 | 245.45 | 221.00 | 241.28 | 241.28 | 7,233,404 |
| 2026-10-12 | 232.01 | 246.36 | 231.40 | 235.46 | 235.46 | 4,170,576 |
| 2026-10-09 | 240.00 | 252.43 | 230.02 | 238.00 | 238.00 | 6,703,437 |
| 2026-10-08 | 282.00 | 282.79 | 242.27 | 244.88 | 244.88 | 8,704,392 |
| 2026-09-30 | 288.80 | 288.94 | 279.10 | 282.88 | 282.88 | 3,803,672 |
| 2026-09-29 | 274.00 | 289.21 | 271.09 | 284.26 | 284.26 | 5,739,818 |
| 2026-09-28 | 290.00 | 290.88 | 268.03 | 275.84 | 275.84 | 6,410,728 |
| 2026-09-24 | 307.60 | 307.65 | 292.01 | 293.84 | 293.84 | 5,215,903 |
| 2026-09-23 | 296.05 | 312.93 | 295.01 | 308.90 | 308.90 | 7,435,707 |
| 2026-09-22 | 306.37 | 308.00 | 295.40 | 295.74 | 295.74 | 4,997,489 |
| 2026-09-21 | 311.00 | 313.00 | 295.58 | 299.51 | 299.51 | 8,132,831 |
Page 1 of 1 · 16 trading days
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.