Focuslight Technologies Inc. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	153.67	154.98	141.22	146.00	99.818	3,088,159
2022-02-07	190.49	192.88	153.68	158.50	108.36	3,917,791
2022-01-28	191.90	194.88	182.70	188.45	128.84	1,343,107
2022-01-27	191.00	198.49	186.90	188.92	129.16	1,400,357
2022-01-26	184.99	191.66	183.78	188.80	129.08	1,050,991
2022-01-25	194.50	196.47	183.88	184.00	125.80	1,920,301
2022-01-24	192.68	202.00	190.33	194.54	133.00	1,422,637
2022-01-21	198.91	203.80	192.00	193.72	132.44	1,799,912
2022-01-20	203.00	204.22	197.16	199.80	136.60	1,380,150
2022-01-19	207.00	211.00	198.01	203.00	138.79	2,720,791
2022-01-18	216.00	218.98	205.19	211.07	144.31	2,847,498
2022-01-17	205.90	227.47	205.00	216.28	147.87	3,819,394
2022-01-14	193.52	209.99	193.01	205.96	140.81	3,454,978
2022-01-13	193.48	202.11	186.60	196.00	134.00	2,995,259
2022-01-12	196.09	198.50	188.76	196.04	134.03	2,661,409
2022-01-11	196.92	206.98	191.47	193.40	132.23	2,439,445
2022-01-10	200.00	206.51	192.80	199.26	136.23	3,008,557
2022-01-07	205.00	214.38	201.34	203.30	138.99	2,573,410
2022-01-06	207.92	219.00	204.31	206.97	141.50	2,824,884
2022-01-05	201.00	212.89	195.88	212.00	144.94	3,383,018
2022-01-04	224.50	232.08	203.00	204.00	139.47	5,006,800
2021-12-31	212.88	222.22	208.53	219.00	149.73	3,222,677
2021-12-30	200.00	214.83	199.00	213.55	146.00	3,790,945
2021-12-29	197.00	209.97	194.25	201.07	137.47	4,874,283
2021-12-28	183.60	197.25	180.88	196.00	134.00	5,459,532
2021-12-27	198.00	198.30	176.00	182.13	124.52	7,512,596
2021-12-24	210.00	230.00	188.88	192.90	131.88	20,875,122

← NewerPage 20 of 20 · 1,167 trading days

Stock splits

No stock splits on record.

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.