Focus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	24.470	25.030	24.470	24.720	17.399	3,808,212
2024-07-25	24.200	24.870	24.100	24.520	17.259	4,523,789
2024-07-24	24.560	24.940	24.260	24.320	17.118	5,500,445
2024-07-23	25.450	25.450	24.660	24.670	17.364	6,036,251
2024-07-22	25.790	25.820	25.240	25.350	17.843	9,034,225
2024-07-19	25.870	26.230	25.510	26.100	18.371	10,983,798
2024-07-18	25.200	25.240	24.520	25.030	17.618	4,371,495
2024-07-17	25.340	25.750	25.230	25.260	17.780	4,084,455
2024-07-16	25.380	25.550	24.950	25.410	17.885	4,299,175
2024-07-15	25.500	25.660	25.320	25.410	17.885	4,527,281
2024-07-12	26.130	26.190	25.330	25.470	17.927	5,011,718
2024-07-11	26.000	26.330	25.730	26.100	18.371	6,412,851
2024-07-10	25.760	25.960	25.300	25.490	17.941	4,939,923
2024-07-09	24.970	25.940	24.810	25.820	18.174	6,171,490
2024-07-08	25.820	25.820	24.880	24.900	17.526	5,425,680
2024-07-05	25.520	26.020	25.480	25.830	18.181	3,475,082
2024-07-04	26.180	26.360	25.510	25.620	18.033	3,695,227
2024-07-03	26.710	26.710	26.000	26.160	18.413	3,847,740
2024-07-02	26.910	27.300	26.540	26.620	18.737	6,098,404
2024-07-01	26.960	26.990	25.900	26.870	18.913	8,831,264
2024-06-28	27.510	27.650	26.770	26.960	18.976	6,508,424
2024-06-27	27.510	27.950	27.310	27.310	19.222	5,571,930
2024-06-26	26.040	27.850	26.000	27.810	19.574	9,764,742
2024-06-25	26.620	26.920	25.600	26.010	18.307	7,307,950
2024-06-24	27.480	27.480	26.650	26.660	18.765	6,785,929
2024-06-21	27.370	27.740	27.000	27.680	19.483	5,311,250
2024-06-20	28.720	28.720	27.400	27.430	19.307	7,715,968
2024-06-19	29.710	29.800	28.690	28.730	20.222	5,523,841
2024-06-18	29.150	29.890	29.100	29.750	20.940	5,429,775
2024-06-17	29.460	29.500	28.940	29.150	20.518	4,764,877
2024-06-14	29.030	29.450	28.850	29.450	20.729	6,532,826
2024-06-13	29.020	29.250	28.770	29.030	20.433	5,700,097
2024-06-12	29.470	29.500	29.030	29.240	20.581	5,356,806
2024-06-11	28.710	29.070	28.000	29.000	20.412	5,881,431
2024-06-07	28.710	28.990	28.200	28.800	20.271	4,129,008
2024-06-06	29.180	29.460	28.350	28.490	20.053	6,106,999
2024-06-05	29.970	30.000	29.100	29.120	20.496	4,668,537
2024-06-04	29.700	29.970	29.380	29.970	21.095	4,844,983
2024-06-03	29.650	29.850	29.360	29.650	20.869	4,946,078
2024-05-31	29.300	29.730	29.200	29.570	20.813	3,885,160
2024-05-30	30.000	30.040	29.200	29.310	20.630	5,697,359
2024-05-29	29.500	30.310	29.000	30.020	21.130	5,409,610
2024-05-28	30.900	30.900	29.650	29.670	20.884	11,890,996
2024-05-27	32.000	32.290	31.300	31.740	22.341	10,685,545
2024-05-24	31.200	31.450	30.810	30.810	21.686	4,087,300
2024-05-23	32.350	32.420	31.160	31.210	21.967	5,967,477
2024-05-22	32.100	32.440	31.660	32.350	22.770	4,362,090
2024-05-21	31.840	32.470	31.750	32.190	22.657	4,311,443
2024-05-20	32.060	32.300	31.510	31.950	22.488	4,619,108
2024-05-17	32.000	32.300	31.470	32.250	22.699	4,349,384
2024-05-16	32.100	32.470	31.910	31.950	22.488	4,654,260
2024-05-15	33.560	33.590	31.980	32.100	22.594	6,914,050
2024-05-14	33.320	33.580	32.760	33.560	23.622	6,086,613
2024-05-13	32.500	33.600	32.030	32.950	23.192	5,835,807
2024-05-10	33.360	33.930	32.570	32.800	23.087	4,987,430
2024-05-09	33.490	33.730	33.010	33.250	23.403	4,987,425
2024-05-08	34.980	34.980	33.190	33.360	23.481	8,894,260
2024-05-07	34.370	35.290	34.370	35.020	24.649	5,936,522
2024-05-06	34.830	35.360	34.230	34.500	24.283	6,708,390
2024-04-30	34.300	34.640	34.050	34.330	24.163	7,408,843

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.5000 CNY
2026-04-23	0.9100 CNY
2025-09-26	0.6000 CNY
2025-04-11	0.5500 CNY
2024-09-27	0.5500 CNY
2024-04-10	1.0000 CNY
2023-04-07	0.9000 CNY
2022-04-21	0.8000 CNY
2021-04-23	0.5000 CNY
2020-03-10	0.7500 CNY
2019-03-06	0.5000 CNY

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