Focuslight Technologies Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 106.00 | 115.31 | 106.00 | 115.20 | 78.761 | 3,361,495 |
| 2022-11-02 | 103.96 | 108.30 | 101.51 | 106.31 | 72.683 | 2,527,049 |
| 2022-11-01 | 102.54 | 104.74 | 101.26 | 103.70 | 70.898 | 1,773,244 |
| 2022-10-31 | 96.700 | 103.29 | 96.420 | 102.27 | 69.921 | 2,653,676 |
| 2022-10-28 | 95.610 | 103.99 | 95.610 | 96.980 | 66.304 | 3,531,247 |
| 2022-10-27 | 110.00 | 110.00 | 98.860 | 99.000 | 67.685 | 5,764,211 |
| 2022-10-26 | 116.98 | 118.88 | 113.40 | 117.57 | 80.381 | 2,336,924 |
| 2022-10-25 | 115.35 | 119.80 | 110.50 | 115.54 | 78.993 | 2,106,198 |
| 2022-10-24 | 114.78 | 116.38 | 112.50 | 114.08 | 77.995 | 1,236,939 |
| 2022-10-21 | 113.00 | 113.95 | 109.50 | 112.79 | 77.113 | 1,044,833 |
| 2022-10-20 | 111.30 | 116.48 | 107.55 | 113.19 | 77.387 | 1,777,095 |
| 2022-10-19 | 110.11 | 113.68 | 109.71 | 110.12 | 75.288 | 1,263,390 |
| 2022-10-18 | 118.39 | 118.39 | 110.90 | 111.18 | 76.012 | 1,805,698 |
| 2022-10-17 | 111.58 | 117.66 | 111.17 | 116.56 | 79.691 | 1,627,793 |
| 2022-10-14 | 110.99 | 113.13 | 107.02 | 112.29 | 76.771 | 1,596,154 |
| 2022-10-13 | 109.50 | 115.99 | 107.46 | 108.10 | 73.907 | 2,197,295 |
| 2022-10-12 | 105.27 | 111.83 | 101.00 | 111.53 | 76.252 | 2,217,458 |
| 2022-10-11 | 107.59 | 108.60 | 103.21 | 104.80 | 71.651 | 1,274,648 |
| 2022-10-10 | 113.34 | 115.00 | 105.50 | 106.72 | 72.963 | 2,250,946 |
| 2022-09-30 | 121.00 | 123.00 | 115.00 | 116.00 | 79.308 | 1,970,728 |
| 2022-09-29 | 121.83 | 125.43 | 119.90 | 123.58 | 84.490 | 995,844 |
| 2022-09-28 | 126.90 | 128.18 | 120.83 | 120.95 | 82.692 | 1,018,500 |
| 2022-09-27 | 124.00 | 126.85 | 122.80 | 125.68 | 85.926 | 1,100,913 |
| 2022-09-26 | 119.22 | 127.80 | 117.77 | 123.00 | 84.094 | 2,286,587 |
| 2022-09-23 | 126.85 | 129.49 | 118.66 | 119.95 | 82.008 | 1,673,687 |
| 2022-09-22 | 126.00 | 131.99 | 124.50 | 126.89 | 86.753 | 1,055,794 |
| 2022-09-21 | 130.38 | 131.79 | 125.30 | 127.23 | 86.986 | 1,476,980 |
| 2022-09-20 | 130.81 | 135.83 | 130.20 | 132.00 | 90.247 | 1,113,768 |
| 2022-09-19 | 134.12 | 137.71 | 129.84 | 130.40 | 89.153 | 1,108,462 |
| 2022-09-16 | 133.00 | 138.87 | 132.03 | 134.80 | 92.161 | 1,100,432 |
| 2022-09-15 | 142.06 | 143.16 | 132.00 | 134.44 | 91.915 | 1,452,317 |
| 2022-09-14 | 139.86 | 145.00 | 139.86 | 143.08 | 97.822 | 744,715 |
| 2022-09-13 | 142.20 | 149.60 | 142.20 | 144.47 | 98.772 | 913,868 |
| 2022-09-09 | 145.83 | 146.81 | 139.01 | 142.39 | 97.350 | 877,516 |
| 2022-09-08 | 146.96 | 149.98 | 144.30 | 145.00 | 99.135 | 1,205,422 |
| 2022-09-07 | 140.00 | 148.49 | 139.00 | 146.65 | 100.26 | 1,942,862 |
| 2022-09-06 | 136.55 | 141.89 | 134.50 | 141.57 | 96.790 | 1,690,563 |
| 2022-09-05 | 136.04 | 137.13 | 131.00 | 133.56 | 91.313 | 1,111,944 |
| 2022-09-02 | 133.06 | 138.55 | 130.88 | 136.05 | 93.016 | 1,433,146 |
| 2022-09-01 | 130.33 | 135.53 | 130.33 | 133.00 | 90.930 | 975,280 |
| 2022-08-31 | 135.33 | 137.48 | 130.20 | 130.50 | 89.221 | 1,313,012 |
| 2022-08-30 | 140.25 | 141.99 | 134.00 | 135.00 | 92.298 | 1,450,701 |
| 2022-08-29 | 139.80 | 147.36 | 138.00 | 140.25 | 95.887 | 1,687,209 |
| 2022-08-26 | 139.01 | 145.88 | 137.26 | 138.30 | 94.554 | 2,245,304 |
| 2022-08-25 | 136.43 | 138.86 | 129.00 | 132.46 | 90.561 | 1,932,375 |
| 2022-08-24 | 151.37 | 154.19 | 135.00 | 136.40 | 93.255 | 3,194,771 |
| 2022-08-23 | 149.52 | 158.68 | 149.50 | 152.80 | 104.47 | 1,376,383 |
| 2022-08-22 | 152.21 | 155.98 | 148.57 | 152.00 | 103.92 | 1,420,069 |
| 2022-08-19 | 162.88 | 164.68 | 154.00 | 154.00 | 105.29 | 1,646,112 |
| 2022-08-18 | 152.53 | 161.85 | 152.01 | 161.73 | 110.57 | 1,722,469 |
| 2022-08-17 | 159.00 | 160.50 | 153.68 | 153.71 | 105.09 | 1,445,120 |
| 2022-08-16 | 156.80 | 162.34 | 152.35 | 158.52 | 108.38 | 1,697,894 |
| 2022-08-15 | 154.99 | 157.95 | 153.20 | 156.00 | 106.66 | 1,242,552 |
| 2022-08-12 | 167.99 | 168.70 | 154.89 | 154.89 | 105.90 | 2,893,292 |
| 2022-08-11 | 169.25 | 179.00 | 168.20 | 168.96 | 115.52 | 3,009,158 |
| 2022-08-10 | 165.94 | 172.97 | 163.18 | 164.94 | 112.77 | 2,237,067 |
| 2022-08-09 | 171.20 | 171.20 | 160.13 | 167.49 | 114.51 | 1,820,079 |
| 2022-08-08 | 167.65 | 169.69 | 159.65 | 167.07 | 114.22 | 2,340,410 |
| 2022-08-05 | 167.90 | 174.90 | 164.20 | 167.59 | 114.58 | 2,401,268 |
| 2022-08-04 | 172.75 | 178.00 | 165.12 | 169.02 | 115.56 | 2,873,240 |
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.