Focus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	56.200	57.250	53.800	54.060	39.948	18,391,054
2026-01-16	56.610	58.650	54.850	56.690	41.892	22,630,088
2026-01-15	60.120	60.300	56.000	57.230	42.291	33,983,185
2026-01-14	56.520	63.470	56.490	61.220	45.239	41,513,460
2026-01-13	58.740	60.770	56.350	57.700	42.638	37,469,763
2026-01-12	54.900	58.600	54.700	58.300	43.082	47,255,445
2026-01-09	48.410	53.550	48.410	53.270	39.365	29,267,036
2026-01-08	47.300	49.880	47.060	48.680	35.973	12,207,442
2026-01-07	48.000	48.430	47.320	47.450	35.064	7,165,795
2026-01-06	48.000	48.550	46.990	48.220	35.633	14,085,276
2026-01-05	46.100	49.050	45.730	48.200	35.618	21,999,237
2025-12-31	44.080	46.460	44.030	45.760	33.815	14,551,966
2025-12-30	44.000	45.380	43.940	44.310	32.744	12,782,867
2025-12-29	43.050	44.110	42.940	43.510	32.152	5,348,590
2025-12-26	43.720	43.780	43.020	43.170	31.901	4,719,741
2025-12-25	43.580	44.170	43.580	43.850	32.404	5,510,830
2025-12-24	43.700	43.880	43.180	43.570	32.197	4,325,230
2025-12-23	43.210	44.050	42.730	43.830	32.389	8,599,858
2025-12-22	42.630	43.670	42.110	43.470	32.123	8,865,117
2025-12-19	43.090	44.190	42.480	42.620	31.495	8,479,120
2025-12-18	42.580	43.120	42.410	42.410	31.340	4,099,160
2025-12-17	41.530	43.170	41.060	43.050	31.812	8,956,857
2025-12-16	41.510	42.700	41.510	41.740	30.844	5,496,205
2025-12-15	42.750	42.750	41.490	41.500	30.667	7,886,689
2025-12-12	42.930	43.100	42.700	42.990	31.768	5,889,250
2025-12-11	43.290	43.400	42.820	42.840	31.657	3,831,994
2025-12-10	43.040	43.340	42.800	43.280	31.982	4,018,820
2025-12-09	43.550	43.770	43.020	43.090	31.842	6,186,349
2025-12-08	43.300	43.960	43.090	43.900	32.441	9,166,105
2025-12-05	43.110	43.300	42.180	43.240	31.953	8,758,100
2025-12-04	43.000	43.420	42.670	43.150	31.886	7,650,487
2025-12-03	44.380	44.450	42.800	42.900	31.702	12,422,280
2025-12-02	45.000	45.200	44.200	44.240	32.692	7,700,030
2025-12-01	45.830	45.850	44.800	45.290	33.468	10,962,380
2025-11-28	45.690	46.450	45.220	45.820	33.859	9,588,670
2025-11-27	47.700	47.850	45.740	45.780	33.830	12,287,665
2025-11-26	47.420	48.790	47.330	47.500	35.101	13,883,871
2025-11-25	48.260	49.580	47.450	47.450	35.064	29,420,326
2025-11-24	44.610	48.650	43.380	48.300	35.692	29,224,422
2025-11-21	43.360	44.950	43.000	44.230	32.684	10,055,489
2025-11-20	44.810	44.960	43.450	43.500	32.145	5,149,704
2025-11-19	45.180	45.430	44.200	44.430	32.832	8,027,806
2025-11-18	43.180	45.660	42.900	45.180	33.386	15,356,656
2025-11-17	42.830	43.300	42.500	43.200	31.923	4,746,950
2025-11-14	43.650	43.650	42.860	42.870	31.679	6,818,656
2025-11-13	43.700	44.100	43.180	44.100	32.588	7,311,333
2025-11-12	44.070	44.230	43.320	43.610	32.226	4,628,364
2025-11-11	45.160	45.410	44.010	44.070	32.566	6,113,679
2025-11-10	44.910	45.520	44.680	44.930	33.202	5,773,690
2025-11-07	46.410	46.580	44.740	44.880	33.165	9,442,937
2025-11-06	47.280	47.360	46.170	46.650	34.473	8,024,772
2025-11-05	47.530	48.000	46.500	47.370	35.005	8,219,640
2025-11-04	48.020	48.510	47.050	48.210	35.625	12,398,578
2025-11-03	48.120	48.960	47.660	48.200	35.618	16,442,206
2025-10-31	44.210	47.980	44.210	47.350	34.990	23,504,876
2025-10-30	45.300	45.330	43.900	43.910	32.448	8,651,355
2025-10-29	44.840	45.390	44.340	45.360	33.519	6,079,450
2025-10-28	44.920	45.300	43.900	45.030	33.276	9,801,448
2025-10-27	45.980	46.170	45.030	45.580	33.682	7,529,802
2025-10-24	44.240	46.000	44.190	45.850	33.882	10,362,085

← NewerPage 4 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.