Focus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	33.780	34.790	33.780	34.500	24.283	8,298,533
2024-04-26	33.150	34.500	32.620	33.730	23.741	13,248,943
2024-04-25	31.980	32.940	31.880	32.450	22.840	11,322,220
2024-04-24	29.800	32.800	29.720	32.800	23.087	15,894,508
2024-04-23	29.540	30.310	29.470	29.820	20.989	4,738,311
2024-04-22	29.200	30.100	28.580	29.450	20.729	5,637,565
2024-04-19	29.800	31.290	29.300	29.750	20.940	7,464,234
2024-04-18	31.000	31.050	29.930	30.210	21.264	10,308,097
2024-04-17	31.110	31.930	30.900	31.340	22.059	11,578,138
2024-04-16	30.360	31.760	29.200	30.820	21.693	9,719,275
2024-04-15	31.250	31.450	29.500	30.600	21.538	9,270,088
2024-04-12	30.750	31.690	30.560	31.300	22.031	7,048,262
2024-04-11	30.400	31.390	30.320	30.860	21.721	4,766,383
2024-04-10	31.600	31.770	30.300	30.600	21.538	6,708,477
2024-04-09	32.260	32.720	31.690	32.380	22.087	5,327,510
2024-04-08	33.180	33.190	32.060	32.120	21.910	5,855,343
2024-04-03	33.750	33.750	32.700	33.160	22.619	5,348,850
2024-04-02	35.690	35.690	33.290	33.750	23.022	10,327,544
2024-04-01	35.910	36.440	35.410	35.740	24.379	6,349,818
2024-03-29	35.490	36.040	34.010	36.040	24.584	3,220,183
2024-03-28	32.880	36.000	32.500	34.830	23.758	8,174,249
2024-03-27	34.620	34.680	32.930	32.960	22.483	5,331,894
2024-03-26	35.500	36.650	34.200	34.590	23.595	7,875,936
2024-03-25	36.660	37.280	35.470	35.550	24.249	6,633,188
2024-03-22	37.630	37.770	36.520	37.120	25.320	6,389,427
2024-03-21	36.920	38.340	36.800	37.780	25.771	13,505,532
2024-03-20	35.000	37.420	34.900	37.200	25.375	15,329,368
2024-03-19	35.690	36.340	35.300	35.580	24.270	9,670,108
2024-03-18	35.080	35.660	34.300	35.570	24.263	7,763,346
2024-03-15	34.680	35.230	34.260	35.160	23.983	5,504,692
2024-03-14	35.200	35.400	34.100	34.680	23.656	7,050,018
2024-03-13	34.800	36.500	34.520	35.480	24.202	12,381,161
2024-03-12	34.950	35.350	34.460	34.530	23.554	8,677,191
2024-03-11	33.780	35.080	33.380	34.940	23.833	9,556,920
2024-03-08	33.230	34.450	33.110	34.150	23.294	7,890,598
2024-03-07	34.780	34.870	33.230	33.230	22.667	10,194,740
2024-03-06	35.100	36.010	34.000	34.680	23.656	12,961,390
2024-03-05	34.440	37.000	33.440	35.590	24.277	22,905,318
2024-03-04	35.800	35.800	33.790	34.770	23.717	22,753,088
2024-03-01	32.320	35.660	32.020	35.660	24.324	28,828,901
2024-02-29	30.100	32.440	30.100	32.420	22.114	11,015,659
2024-02-28	33.240	33.830	30.800	30.930	21.098	12,408,661
2024-02-27	32.340	33.500	32.280	33.300	22.715	11,934,001
2024-02-26	32.390	32.970	31.600	32.150	21.930	12,878,817
2024-02-23	32.000	33.250	30.900	32.410	22.108	19,552,538
2024-02-22	30.390	30.940	29.770	30.710	20.948	11,413,353
2024-02-21	29.400	31.740	29.380	30.380	20.723	12,808,168
2024-02-20	29.920	30.380	29.340	29.880	20.382	13,724,353
2024-02-19	29.340	30.530	29.300	30.530	20.825	16,225,745
2024-02-08	25.370	27.910	24.900	27.750	18.929	14,973,338
2024-02-07	23.750	26.290	23.750	25.370	17.305	16,231,465
2024-02-06	22.500	24.280	21.530	23.900	16.303	10,203,963
2024-02-05	23.900	24.030	21.810	22.480	15.334	9,902,232
2024-02-02	25.650	26.000	23.310	24.230	16.528	9,604,250
2024-02-01	25.310	26.820	24.410	25.540	17.421	8,892,409
2024-01-31	26.300	26.940	25.010	25.330	17.278	5,758,825
2024-01-30	27.130	27.580	26.510	26.580	18.131	5,093,821
2024-01-29	28.600	28.600	27.400	27.410	18.697	7,420,428
2024-01-26	29.400	29.490	28.500	28.620	19.522	8,147,256
2024-01-25	28.710	29.600	28.050	29.510	20.129	11,440,768

← NewerPage 11 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.