Focus Lightings Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 18.000 | 18.000 | 16.950 | 17.460 | 11.597 | 19,600,191 |
| 2021-11-05 | 18.590 | 18.890 | 17.880 | 17.920 | 11.903 | 21,306,465 |
| 2021-11-04 | 18.390 | 18.780 | 18.290 | 18.460 | 12.261 | 16,874,974 |
| 2021-11-03 | 18.510 | 19.000 | 18.120 | 18.290 | 12.148 | 15,275,145 |
| 2021-11-02 | 18.330 | 19.100 | 18.280 | 18.450 | 12.255 | 26,591,948 |
| 2021-11-01 | 18.290 | 18.520 | 18.110 | 18.360 | 12.195 | 15,209,779 |
| 2021-10-29 | 17.790 | 18.530 | 17.650 | 18.320 | 12.168 | 19,264,792 |
| 2021-10-28 | 18.150 | 18.580 | 17.710 | 17.770 | 11.803 | 17,806,439 |
| 2021-10-27 | 18.680 | 18.850 | 18.010 | 18.050 | 11.989 | 24,691,651 |
| 2021-10-26 | 18.860 | 19.240 | 18.560 | 18.910 | 12.560 | 24,865,504 |
| 2021-10-25 | 19.300 | 19.360 | 18.500 | 19.020 | 12.633 | 24,569,922 |
| 2021-10-22 | 18.950 | 19.860 | 18.900 | 19.360 | 12.859 | 41,144,689 |
| 2021-10-21 | 18.810 | 19.080 | 18.610 | 18.690 | 12.414 | 16,697,769 |
| 2021-10-20 | 19.350 | 19.510 | 18.910 | 18.940 | 12.580 | 24,884,716 |
| 2021-10-19 | 19.730 | 20.090 | 19.350 | 19.390 | 12.879 | 26,146,899 |
| 2021-10-18 | 19.700 | 20.170 | 19.510 | 19.730 | 13.105 | 22,611,320 |
| 2021-10-15 | 20.730 | 20.730 | 19.550 | 19.930 | 13.238 | 40,843,666 |
| 2021-10-14 | 20.010 | 20.880 | 19.720 | 20.700 | 13.749 | 38,108,300 |
← NewerPage 21 of 21 · 1,218 trading days
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.