Focus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	42.940	44.450	42.600	44.400	32.810	7,601,750
2025-10-22	43.340	43.630	42.900	43.130	31.872	4,905,495
2025-10-21	43.970	44.100	43.030	43.400	32.071	7,817,830
2025-10-20	43.720	44.270	43.630	43.860	32.411	4,973,646
2025-10-17	45.300	45.500	43.380	43.460	32.115	6,926,270
2025-10-16	45.980	46.280	45.010	45.280	33.460	5,155,814
2025-10-15	45.730	46.110	45.140	45.990	33.985	4,636,489
2025-10-14	46.800	47.350	45.500	45.730	33.793	7,594,031
2025-10-13	46.000	47.130	45.490	46.550	34.399	8,702,501
2025-10-10	49.100	49.100	47.920	48.090	35.537	12,932,093
2025-10-09	48.550	49.940	46.860	49.790	36.793	22,792,222
2025-09-30	48.300	49.650	47.940	48.350	35.729	12,598,472
2025-09-29	46.300	47.420	45.580	47.080	34.790	8,264,513
2025-09-26	48.100	48.180	46.210	46.280	34.199	10,694,854
2025-09-25	47.300	50.590	47.000	49.060	35.810	21,529,856
2025-09-24	45.690	47.430	45.500	47.220	34.467	8,798,832
2025-09-23	46.980	46.980	45.020	45.900	33.504	7,519,112
2025-09-22	47.000	47.980	46.570	47.120	34.394	7,367,022
2025-09-19	46.900	47.600	46.720	47.100	34.380	6,423,599
2025-09-18	47.980	48.370	46.200	46.630	34.036	10,289,770
2025-09-17	47.060	48.170	46.910	48.040	35.066	7,728,032
2025-09-16	46.870	47.880	46.460	47.460	34.642	9,599,772
2025-09-15	46.500	47.150	44.860	46.700	34.088	14,522,631
2025-09-12	48.800	49.590	48.010	48.030	35.058	10,299,809
2025-09-11	48.000	48.800	47.500	48.500	35.401	9,850,635
2025-09-10	48.060	48.850	47.850	47.980	35.022	4,133,222
2025-09-09	49.300	49.760	47.920	48.460	35.372	6,933,576
2025-09-08	47.850	49.760	47.630	49.340	36.015	13,493,584
2025-09-05	47.220	48.220	46.630	47.850	34.927	7,735,841
2025-09-04	47.940	49.360	46.100	47.040	34.336	11,189,991
2025-09-03	49.660	50.170	47.680	47.860	34.934	9,180,980
2025-09-02	52.460	52.920	49.390	49.930	36.445	12,785,527
2025-09-01	52.500	54.500	51.510	52.660	38.438	15,733,289
2025-08-29	50.000	51.280	49.510	51.070	37.277	9,972,517
2025-08-28	50.850	51.480	48.610	50.440	36.818	19,447,658
2025-08-27	53.280	54.300	51.900	51.910	37.891	16,219,057
2025-08-26	52.310	53.100	51.810	52.670	38.445	11,052,553
2025-08-25	53.380	53.450	52.340	52.810	38.547	12,049,141
2025-08-22	52.590	53.300	51.680	53.250	38.869	17,841,344
2025-08-21	51.810	53.500	51.600	53.180	38.818	18,642,734
2025-08-20	51.120	51.500	50.200	51.490	37.584	12,212,174
2025-08-19	51.090	51.880	50.100	50.890	37.146	14,737,372
2025-08-18	50.000	51.050	49.880	50.700	37.007	12,418,640
2025-08-15	49.930	50.290	49.600	50.000	36.496	9,816,372
2025-08-14	50.500	51.550	49.850	49.950	36.460	13,243,653
2025-08-13	51.720	51.740	50.000	50.360	36.759	18,629,741
2025-08-12	51.590	51.940	51.210	51.630	37.686	9,244,831
2025-08-11	51.000	51.980	50.920	51.590	37.657	8,743,758
2025-08-08	52.540	52.880	51.200	51.440	37.547	12,484,148
2025-08-07	55.500	55.830	52.940	53.170	38.810	14,144,215
2025-08-06	53.600	54.660	53.600	54.170	39.540	10,322,780
2025-08-05	56.800	57.000	52.660	54.710	39.934	20,948,915
2025-08-04	56.050	57.470	55.200	57.020	41.620	15,264,886
2025-08-01	54.700	57.380	53.510	56.680	41.372	24,125,762
2025-07-31	51.470	55.550	51.250	53.620	39.139	24,475,038
2025-07-30	51.730	52.090	50.500	51.020	37.241	7,965,548
2025-07-29	51.700	52.190	51.150	51.730	37.759	7,545,396
2025-07-28	52.200	52.400	50.940	51.820	37.825	9,872,440
2025-07-25	51.000	52.880	50.800	52.600	38.394	12,949,878
2025-07-24	54.010	54.800	50.940	51.330	37.467	20,598,494

← NewerPage 5 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.