Focus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	27.500	28.130	26.580	27.290	18.615	19,723,307
2023-10-30	27.010	27.420	26.550	27.220	18.567	14,564,275
2023-10-27	27.000	27.580	26.620	27.370	18.670	13,225,942
2023-10-26	27.190	27.340	26.600	27.150	18.520	11,758,308
2023-10-25	28.460	28.470	27.080	27.420	18.704	17,772,602
2023-10-24	25.700	27.980	25.690	27.980	19.086	11,089,915
2023-10-23	26.000	26.350	25.340	25.440	17.353	6,188,001
2023-10-20	26.820	27.300	26.300	26.350	17.974	6,740,290
2023-10-19	27.000	27.600	26.850	27.000	18.417	6,676,653
2023-10-18	27.570	27.790	26.680	27.220	18.567	7,512,472
2023-10-17	28.290	28.470	27.500	28.030	19.120	6,819,408
2023-10-16	28.500	28.670	28.000	28.160	19.209	7,558,411
2023-10-13	30.000	30.000	28.000	28.400	19.372	13,638,017
2023-10-12	31.450	31.530	30.110	30.260	20.641	11,447,540
2023-10-11	31.610	31.980	30.730	31.000	21.146	11,632,270
2023-10-10	31.550	31.970	31.270	31.400	21.419	7,780,838
2023-10-09	32.390	32.390	31.230	31.460	21.460	11,584,277
2023-09-28	32.770	33.330	32.040	32.400	22.101	16,963,131
2023-09-27	31.510	32.820	31.480	32.390	22.094	27,246,046
2023-09-26	29.510	32.320	29.510	32.320	22.046	26,306,592
2023-09-25	29.570	30.070	29.270	29.380	20.041	9,695,145
2023-09-22	27.500	29.810	27.460	29.530	20.143	17,708,156
2023-09-21	27.550	27.950	27.410	27.600	18.827	4,386,428
2023-09-20	27.790	28.480	27.680	27.750	18.929	6,555,552
2023-09-19	28.250	28.260	27.650	27.760	18.936	4,861,459
2023-09-18	28.110	28.340	27.830	28.260	19.277	4,841,125
2023-09-15	28.160	28.570	27.950	28.110	19.174	5,813,096
2023-09-14	28.540	28.730	27.950	28.140	19.195	5,789,750
2023-09-13	29.010	29.150	28.280	28.600	19.509	6,715,794
2023-09-12	29.240	29.460	29.000	29.150	19.884	4,913,304
2023-09-11	29.090	29.850	28.900	29.390	20.048	9,894,021
2023-09-08	29.530	29.640	28.750	29.100	19.850	10,148,849
2023-09-07	30.000	30.720	29.710	30.000	20.464	10,145,712
2023-09-06	31.270	31.270	29.810	30.050	20.498	15,138,396
2023-09-05	31.880	31.880	31.000	31.310	21.357	11,033,870
2023-09-04	32.550	32.550	31.000	31.900	21.760	15,065,325
2023-09-01	33.860	33.940	32.220	32.500	22.169	13,494,560
2023-08-31	35.580	35.620	32.700	33.860	23.097	21,346,010
2023-08-30	33.500	35.200	33.500	34.970	23.854	17,019,004
2023-08-29	31.310	34.190	31.200	33.630	22.940	17,204,673
2023-08-28	33.530	33.730	31.430	31.750	21.657	7,491,835
2023-08-25	32.230	32.240	30.800	31.210	21.289	9,397,752
2023-08-24	31.650	33.370	31.650	32.620	22.251	11,311,040
2023-08-23	33.180	33.260	31.440	31.500	21.487	9,678,968
2023-08-22	31.590	33.800	31.210	33.510	22.858	13,507,124
2023-08-21	31.530	32.320	31.320	31.360	21.391	6,125,015
2023-08-18	33.010	33.350	31.520	31.520	21.501	8,083,075
2023-08-17	32.530	33.280	32.090	32.850	22.408	7,147,293
2023-08-16	32.970	33.280	32.380	32.790	22.367	5,914,893
2023-08-15	34.360	34.390	33.010	33.160	22.619	8,719,772
2023-08-14	31.780	34.500	31.200	34.000	23.192	15,866,203
2023-08-11	32.680	32.770	31.660	31.810	21.698	8,190,975
2023-08-10	32.770	33.110	32.400	32.770	22.353	7,253,871
2023-08-09	33.730	34.340	32.630	32.910	22.449	10,122,343
2023-08-08	34.500	34.960	33.780	33.870	23.103	8,026,677
2023-08-07	34.550	35.490	34.410	34.750	23.704	10,966,835
2023-08-04	33.880	34.800	33.640	34.550	23.567	11,870,469
2023-08-03	34.190	34.770	33.690	33.890	23.117	9,081,319
2023-08-02	34.070	34.330	33.800	34.190	23.322	9,163,893
2023-08-01	35.980	35.980	32.790	34.640	23.629	23,017,956

← NewerPage 13 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.