Focus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	43.480	44.420	43.040	44.400	32.810	12,210,030
2026-04-21	43.800	44.280	43.310	43.550	32.182	12,026,784
2026-04-20	42.380	44.020	42.050	44.010	32.522	14,950,162
2026-04-17	42.090	42.400	41.640	42.330	31.280	10,082,516
2026-04-16	41.470	42.380	41.300	42.090	31.103	12,368,575
2026-04-15	41.490	41.550	40.900	40.960	30.268	7,260,110
2026-04-14	41.490	41.650	40.820	41.210	30.453	8,086,289
2026-04-13	40.830	41.030	40.360	40.730	30.098	7,684,318
2026-04-10	40.300	41.180	40.300	41.050	30.335	10,143,477
2026-04-09	40.550	40.650	39.870	40.100	29.633	10,539,360
2026-04-08	39.430	41.300	39.430	41.300	30.519	15,234,983
2026-04-07	38.510	39.180	38.310	38.730	28.620	6,556,664
2026-04-03	38.900	39.000	38.120	38.260	28.273	5,196,473
2026-04-02	39.900	39.900	38.560	38.720	28.613	9,648,187
2026-04-01	40.480	40.700	39.580	40.080	29.618	9,869,728
2026-03-31	39.510	40.970	39.400	39.900	29.485	9,503,704
2026-03-30	38.680	39.780	38.410	39.520	29.204	7,314,895
2026-03-27	38.120	39.370	38.110	39.120	28.908	6,546,085
2026-03-26	39.400	40.130	38.540	38.660	28.568	8,917,584
2026-03-25	39.110	39.780	39.110	39.370	29.093	8,775,520
2026-03-24	39.180	39.300	38.470	39.110	28.901	6,867,156
2026-03-23	40.430	40.950	38.100	38.560	28.494	11,818,807
2026-03-20	41.160	41.910	40.500	40.510	29.935	14,815,307
2026-03-19	41.310	41.310	40.140	40.380	29.839	8,075,145
2026-03-18	41.680	42.020	41.530	41.760	30.859	7,805,096
2026-03-17	41.870	42.450	41.580	41.610	30.748	6,289,088
2026-03-16	41.680	42.030	41.260	41.720	30.830	7,833,371
2026-03-13	42.300	42.450	41.650	41.860	30.933	9,385,298
2026-03-12	43.410	43.660	42.780	42.900	31.702	6,044,499
2026-03-11	43.810	43.970	43.290	43.540	32.175	5,798,234
2026-03-10	44.080	44.740	43.640	43.820	32.381	9,000,024
2026-03-09	43.170	43.950	42.460	43.640	32.248	7,271,953
2026-03-06	42.990	43.800	42.910	43.530	32.167	5,761,242
2026-03-05	43.100	43.580	42.820	43.200	31.923	6,693,382
2026-03-04	42.530	43.200	41.930	42.290	31.251	9,062,931
2026-03-03	44.730	44.950	42.730	42.920	31.716	10,172,344
2026-03-02	45.000	45.450	44.120	44.690	33.024	11,032,391
2026-02-27	45.270	46.420	45.000	45.920	33.933	9,952,010
2026-02-26	45.050	45.480	44.820	45.270	33.453	7,894,668
2026-02-25	44.920	45.360	44.800	45.050	33.290	8,438,358
2026-02-24	48.180	48.210	44.750	44.840	33.135	20,784,169
2026-02-13	48.800	49.380	47.660	47.740	35.278	10,281,411
2026-02-12	48.660	49.790	48.400	49.210	36.364	7,925,034
2026-02-11	49.170	49.540	48.520	48.670	35.965	7,300,566
2026-02-10	48.930	49.980	48.210	49.440	36.534	13,496,134
2026-02-09	48.140	48.870	47.580	48.600	35.914	10,892,038
2026-02-06	47.480	48.250	46.570	47.220	34.894	8,046,532
2026-02-05	47.750	48.560	47.620	47.800	35.323	9,751,513
2026-02-04	51.100	51.210	47.380	48.320	35.707	20,346,259
2026-02-03	50.900	51.680	50.020	51.560	38.101	9,077,266
2026-02-02	51.590	52.590	50.000	50.050	36.985	8,295,125
2026-01-30	52.300	52.430	50.710	51.950	38.389	11,174,257
2026-01-29	51.650	55.450	51.110	52.740	38.973	18,350,173
2026-01-28	53.500	54.070	51.920	52.080	38.485	12,430,364
2026-01-27	53.410	54.830	52.500	53.830	39.778	11,521,315
2026-01-26	54.290	56.150	52.630	53.460	39.505	16,418,955
2026-01-23	53.230	54.430	52.900	53.720	39.697	13,164,498
2026-01-22	52.970	54.680	52.670	53.000	39.165	11,751,766
2026-01-21	53.220	54.200	52.400	52.930	39.113	13,032,656
2026-01-20	54.490	54.780	53.090	53.600	39.609	11,733,343

← NewerPage 3 of 5 · 243 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.