Focus Lightings Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	17.020	17.050	16.480	17.050	11.325	13,333,935
2022-02-07	17.000	17.500	16.740	16.920	11.238	17,259,021
2022-01-28	16.700	16.900	16.320	16.540	10.986	13,401,411
2022-01-27	16.660	17.280	16.310	16.440	10.920	17,497,575
2022-01-26	16.300	16.850	16.120	16.660	11.066	14,974,560
2022-01-25	17.060	17.240	16.200	16.250	10.793	15,094,808
2022-01-24	17.100	17.310	16.900	17.110	11.365	10,525,010
2022-01-21	17.000	17.500	16.830	17.130	11.378	15,094,083
2022-01-20	17.720	17.860	17.030	17.050	11.325	18,360,122
2022-01-19	17.820	17.890	17.430	17.730	11.777	17,288,891
2022-01-18	18.370	18.400	17.870	17.930	11.909	22,729,756
2022-01-17	17.880	18.390	17.850	18.280	12.142	19,900,037
2022-01-14	17.700	18.390	17.560	17.920	11.903	17,535,101
2022-01-13	18.350	18.380	17.650	17.720	11.770	18,500,728
2022-01-12	18.320	18.520	18.160	18.370	12.202	18,076,255
2022-01-11	18.150	18.590	18.120	18.340	12.182	17,080,395
2022-01-10	18.220	18.450	17.300	18.420	12.235	22,816,626
2022-01-07	18.300	18.560	18.010	18.200	12.089	24,485,519
2022-01-06	17.720	18.500	17.660	18.180	12.075	20,358,396
2022-01-05	18.270	18.440	17.520	17.820	11.836	22,726,508
2022-01-04	18.220	18.390	18.150	18.280	12.142	16,826,239
2021-12-31	18.590	18.750	18.350	18.410	12.228	20,464,246
2021-12-30	18.160	18.870	18.130	18.640	12.381	28,795,599
2021-12-29	18.500	18.560	18.080	18.270	12.135	18,215,948
2021-12-28	18.010	18.570	18.010	18.490	12.281	24,790,744
2021-12-27	17.670	17.880	17.310	17.850	11.856	13,020,229
2021-12-24	18.050	18.170	17.580	17.620	11.703	18,194,343
2021-12-23	18.250	18.310	17.910	18.020	11.969	17,139,265
2021-12-22	18.260	18.670	18.180	18.320	12.168	19,820,504
2021-12-21	18.830	18.830	18.130	18.330	12.175	21,939,332
2021-12-20	17.950	18.250	17.800	17.990	11.949	19,025,281
2021-12-17	18.810	18.920	18.050	18.070	12.002	30,497,946
2021-12-16	18.740	19.050	18.710	18.790	12.481	21,832,220
2021-12-15	19.100	19.440	18.660	18.800	12.487	31,035,314
2021-12-14	18.710	19.180	18.710	19.020	12.633	24,692,144
2021-12-13	19.100	19.270	18.760	19.000	12.620	27,940,028
2021-12-10	19.110	19.360	18.840	19.080	12.673	38,996,598
2021-12-09	18.610	20.300	18.610	19.480	12.939	70,614,235
2021-12-08	18.450	18.980	18.330	18.890	12.547	43,568,365
2021-12-07	19.350	19.520	18.400	18.610	12.361	24,997,992
2021-12-06	20.000	20.390	19.270	19.310	12.826	33,616,301
2021-12-03	20.250	20.790	20.180	20.190	13.410	28,599,662
2021-12-02	20.650	21.070	20.050	20.200	13.417	32,395,126
2021-12-01	20.580	21.320	20.570	20.880	13.869	30,989,146
2021-11-30	21.500	21.580	20.420	20.750	13.782	40,796,238
2021-11-29	20.210	21.290	20.210	21.060	13.988	35,700,040
2021-11-26	21.890	22.250	20.770	21.160	14.055	58,753,204
2021-11-25	20.630	23.460	20.600	21.720	14.427	92,380,405
2021-11-24	21.150	21.640	20.410	21.030	13.968	82,092,399
2021-11-23	22.550	22.550	20.720	20.830	13.836	108,624,500
2021-11-22	17.950	21.480	17.880	21.480	14.267	86,196,732
2021-11-19	17.740	17.950	17.600	17.900	11.889	13,063,604
2021-11-18	18.000	18.260	17.680	17.690	11.750	16,191,110
2021-11-17	17.790	18.130	17.530	18.070	12.002	16,016,240
2021-11-16	18.470	18.510	17.820	17.870	11.869	20,781,478
2021-11-15	18.650	18.960	18.200	18.420	12.235	17,057,224
2021-11-12	18.900	19.110	18.560	18.650	12.388	24,870,579
2021-11-11	18.240	19.130	18.210	19.000	12.620	35,814,255
2021-11-10	18.100	18.880	17.800	18.470	12.268	26,451,789
2021-11-09	17.600	18.190	17.310	18.170	12.069	21,117,515

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.0300 CNY
2025-03-05	0.1600 CNY
2024-02-28	0.1600 CNY
2023-04-10	0.0400 CNY
2022-03-14	0.0400 CNY
2021-09-29	0.0360 CNY
2020-06-02	0.0199 CNY
2019-07-18	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.