Focus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	28.860	29.190	27.600	28.840	19.672	10,661,934
2024-01-23	26.710	28.890	26.530	28.480	19.427	11,639,191
2024-01-22	28.430	28.600	26.520	26.670	18.192	6,121,555
2024-01-19	28.640	29.290	28.310	28.450	19.406	5,813,600
2024-01-18	28.050	29.100	27.670	28.680	19.563	10,689,976
2024-01-17	29.000	29.060	28.200	28.270	19.284	5,779,268
2024-01-16	29.750	29.750	28.500	29.030	19.802	7,912,424
2024-01-15	29.400	30.140	29.080	29.740	20.286	4,280,929
2024-01-12	30.250	30.650	29.400	29.400	20.054	5,992,580
2024-01-11	29.550	30.680	29.320	30.350	20.702	6,967,363
2024-01-10	30.150	30.320	29.420	29.550	20.157	4,037,605
2024-01-09	30.730	31.000	29.960	30.250	20.634	4,605,772
2024-01-08	30.900	31.190	30.320	30.430	20.757	3,910,727
2024-01-05	32.100	32.140	30.930	31.070	21.194	5,414,370
2024-01-04	32.160	32.500	31.450	32.140	21.923	4,457,061
2024-01-03	31.980	32.850	31.620	32.370	22.080	5,880,180
2024-01-02	32.940	33.480	32.130	32.230	21.985	5,583,076
2023-12-29	32.000	33.380	32.000	33.130	22.599	10,110,400
2023-12-28	31.700	32.530	30.890	32.310	22.039	7,172,934
2023-12-27	31.880	32.050	31.420	31.740	21.651	4,678,965
2023-12-26	32.860	32.890	31.490	31.850	21.726	5,486,039
2023-12-25	32.950	33.000	31.910	32.960	22.483	6,617,234
2023-12-22	34.250	34.750	32.500	32.740	22.333	10,436,075
2023-12-21	33.500	35.200	33.460	34.530	23.554	8,337,678
2023-12-20	34.950	34.980	33.680	33.750	23.022	7,432,915
2023-12-19	34.800	35.560	34.380	35.020	23.888	7,404,449
2023-12-18	35.900	36.160	34.460	34.650	23.635	8,335,758
2023-12-15	35.590	36.500	34.490	35.980	24.543	11,926,159
2023-12-14	35.660	37.200	35.450	35.720	24.365	11,225,058
2023-12-13	36.000	36.710	35.510	35.560	24.256	9,308,469
2023-12-12	37.160	37.700	36.240	36.410	24.836	15,104,441
2023-12-11	36.400	36.960	35.380	36.740	25.061	14,652,222
2023-12-08	36.750	37.750	36.000	36.400	24.829	19,384,079
2023-12-07	35.490	37.750	35.400	37.240	25.402	27,609,314
2023-12-06	34.500	35.220	33.500	34.460	23.506	17,621,506
2023-12-05	35.230	36.150	33.980	34.590	23.595	28,931,480
2023-12-04	34.220	36.080	34.220	35.060	23.915	37,491,359
2023-12-01	30.200	33.550	30.160	33.550	22.885	32,376,822
2023-11-30	31.180	32.030	30.210	30.500	20.805	9,377,864
2023-11-29	30.100	31.550	29.740	31.420	21.432	14,008,317
2023-11-28	30.370	30.480	29.820	30.360	20.709	8,613,976
2023-11-27	31.050	31.670	30.010	30.250	20.634	18,371,856
2023-11-24	34.510	34.800	31.710	32.120	21.910	23,162,659
2023-11-23	32.170	34.920	32.170	34.000	23.192	32,382,564
2023-11-22	32.400	34.000	31.830	31.880	21.746	23,080,439
2023-11-21	31.710	32.090	31.060	31.160	21.255	7,330,983
2023-11-20	31.270	32.820	31.090	31.830	21.712	11,700,018
2023-11-17	30.600	32.140	30.570	31.530	21.507	12,641,523
2023-11-16	30.800	31.120	30.180	30.540	20.832	6,552,761
2023-11-15	31.680	31.760	30.850	30.970	21.125	8,454,934
2023-11-14	31.400	31.650	30.800	31.450	21.453	10,821,175
2023-11-13	30.900	32.300	30.710	31.610	21.562	14,499,734
2023-11-10	31.180	31.800	30.590	30.680	20.927	13,467,906
2023-11-09	31.120	33.140	30.940	31.820	21.705	19,698,972
2023-11-08	31.060	32.050	30.700	31.120	21.228	21,065,027
2023-11-07	30.300	31.400	30.020	31.050	21.180	21,299,619
2023-11-06	30.110	31.230	28.860	30.600	20.873	28,702,832
2023-11-03	28.150	30.300	27.770	29.110	19.857	28,858,593
2023-11-02	28.390	28.650	27.890	27.980	19.086	23,238,683
2023-11-01	27.010	29.660	26.850	29.290	19.979	36,112,642

← NewerPage 12 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.