Focus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.630	26.040	24.550	25.220	24.735	16,184,220
2026-07-20	24.440	24.980	24.180	24.870	24.391	12,196,600
2026-07-17	24.850	25.300	24.110	24.180	23.715	13,317,091
2026-07-16	23.790	25.250	23.620	25.100	24.617	16,767,497
2026-07-15	22.340	24.320	22.180	23.740	23.283	11,540,018
2026-07-14	22.650	22.980	22.040	22.370	21.940	4,930,072
2026-07-13	23.460	23.730	22.370	22.600	22.165	6,893,630
2026-07-10	23.130	24.080	22.750	23.560	23.107	7,380,018
2026-07-09	23.240	23.650	22.760	23.130	22.685	5,705,670
2026-07-08	23.300	23.880	23.020	23.360	22.910	5,138,346
2026-07-07	23.890	24.000	23.210	23.300	22.852	4,034,331
2026-07-06	24.070	24.350	23.710	23.880	23.420	4,339,300
2026-07-03	23.970	24.420	23.730	24.210	23.744	5,777,727
2026-07-02	24.300	24.570	23.880	24.000	23.538	7,052,028
2026-07-01	23.350	24.240	23.250	23.970	23.509	7,435,110
2026-06-30	22.810	23.430	22.720	23.280	22.832	5,486,437
2026-06-29	22.710	23.370	22.410	22.880	22.440	5,946,847
2026-06-26	23.120	23.420	22.370	22.720	22.283	7,391,049
2026-06-25	23.800	24.250	23.280	23.380	22.930	6,662,389
2026-06-24	24.350	24.570	23.620	23.910	23.450	5,693,680
2026-06-23	24.670	25.000	24.160	24.310	23.842	5,751,981
2026-06-22	24.820	24.880	23.610	24.870	24.391	10,217,740
2026-06-18	24.450	25.130	24.220	24.800	24.323	5,601,555
2026-06-17	24.900	24.920	24.250	24.450	23.979	4,922,407
2026-06-16	25.140	25.140	24.680	24.930	24.450	4,808,200
2026-06-15	24.860	25.370	24.850	25.140	24.656	5,076,694
2026-06-12	24.360	24.790	23.910	24.690	24.215	6,005,897
2026-06-11	24.980	25.050	24.010	24.100	23.636	6,768,559
2026-06-10	25.350	25.680	24.680	24.910	24.431	6,648,548
2026-06-09	25.910	26.170	25.460	25.640	25.147	5,480,882
2026-06-08	26.000	26.510	25.610	25.910	25.411	5,677,710
2026-06-05	26.800	26.920	26.270	26.300	25.794	5,743,610
2026-06-04	27.260	27.480	26.530	26.620	26.108	6,238,902
2026-06-03	28.200	28.300	27.330	27.520	26.990	8,531,930
2026-06-02	28.620	29.820	28.360	28.480	27.932	12,484,547
2026-06-01	26.930	28.800	26.840	28.290	27.746	11,899,116
2026-05-29	26.860	27.390	26.780	26.950	26.431	6,567,110
2026-05-28	27.500	27.520	26.330	26.700	26.186	7,171,484
2026-05-27	27.200	27.840	27.070	27.300	26.775	7,745,160
2026-05-26	27.130	27.470	26.450	27.280	26.755	8,631,164
2026-05-25	29.170	29.300	27.100	27.400	26.873	15,825,731
2026-05-22	29.680	29.920	28.990	29.160	28.599	8,249,268
2026-05-21	30.730	30.940	29.550	29.650	29.079	9,453,624
2026-05-20	31.380	31.610	30.400	30.580	29.992	7,638,981
2026-05-19	30.880	31.520	30.720	31.520	30.913	7,528,000
2026-05-18	30.610	31.180	30.270	30.880	30.286	5,608,998
2026-05-15	30.650	31.550	30.580	30.860	30.266	7,966,150
2026-05-14	31.900	32.100	30.520	30.540	29.952	8,959,403
2026-05-13	31.480	31.880	31.260	31.750	31.139	6,563,761
2026-05-12	32.300	32.360	31.380	31.460	30.855	9,162,698
2026-05-11	32.840	32.940	32.200	32.360	31.737	10,785,810
2026-05-08	32.670	33.720	32.450	32.840	32.208	16,438,749
2026-05-07	31.590	32.440	31.360	32.350	31.727	9,451,282
2026-05-06	30.570	31.970	30.570	31.530	30.923	10,872,038
2026-04-30	30.470	30.630	30.220	30.440	29.854	7,201,038
2026-04-29	29.820	30.690	29.800	30.420	29.835	6,485,500
2026-04-28	30.920	31.270	29.830	30.010	29.432	9,157,612
2026-04-27	31.450	31.450	30.710	30.880	30.286	7,936,840
2026-04-24	31.540	32.310	31.060	31.350	30.747	10,457,488
2026-04-23	33.620	33.730	31.950	32.000	31.384	14,007,125

← NewerPage 2 of 3 · 121 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.