Focus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	53.280	54.150	52.410	53.770	39.248	8,457,967
2025-07-22	53.910	55.390	53.400	53.860	39.314	10,783,368
2025-07-21	55.510	56.930	54.050	54.200	39.562	18,926,199
2025-07-18	52.480	57.310	52.210	55.500	40.511	26,900,767
2025-07-17	51.310	52.700	50.750	52.100	38.029	11,952,982
2025-07-16	50.180	53.820	50.110	51.320	37.460	23,059,385
2025-07-15	48.580	51.160	48.410	50.940	37.182	18,621,318
2025-07-14	48.350	48.950	47.560	48.800	35.621	9,978,683
2025-07-11	49.600	50.020	48.270	48.750	35.584	13,315,819
2025-07-10	50.900	50.960	49.400	50.020	36.511	13,841,453
2025-07-09	48.100	51.760	48.100	51.120	37.314	28,947,835
2025-07-08	47.240	49.070	46.040	48.300	35.255	22,456,060
2025-07-07	45.520	48.500	45.250	47.240	34.482	21,751,169
2025-07-04	44.600	45.950	44.080	45.550	33.248	13,380,087
2025-07-03	44.370	45.310	43.670	44.870	32.752	9,567,620
2025-07-02	44.630	44.950	43.740	44.000	32.117	7,317,486
2025-07-01	45.600	45.880	44.500	44.950	32.810	9,664,439
2025-06-30	43.300	46.320	43.300	45.690	33.350	19,439,830
2025-06-27	44.090	45.000	43.010	43.150	31.496	12,291,438
2025-06-26	43.780	45.180	43.360	44.280	32.321	17,520,826
2025-06-25	42.280	44.450	41.630	43.960	32.088	22,278,848
2025-06-24	39.820	42.880	39.820	42.360	30.920	15,500,738
2025-06-23	38.830	40.360	38.770	39.780	29.037	4,914,838
2025-06-20	39.740	39.980	38.900	39.070	28.518	5,735,835
2025-06-19	40.880	41.080	39.550	39.920	29.139	6,835,858
2025-06-18	41.200	41.250	40.680	40.890	29.847	3,382,191
2025-06-17	41.260	41.500	40.770	41.300	30.146	5,378,310
2025-06-16	40.030	41.300	39.910	41.230	30.095	7,032,390
2025-06-13	41.940	42.140	39.800	40.370	29.467	10,016,349
2025-06-12	41.710	42.850	41.300	42.020	30.672	7,217,761
2025-06-11	41.780	42.370	41.450	41.700	30.438	6,237,102
2025-06-10	42.390	42.450	41.300	42.030	30.679	6,415,240
2025-06-09	41.360	42.960	41.360	42.440	30.978	9,617,910
2025-06-06	42.240	42.250	41.170	41.320	30.161	6,134,310
2025-06-05	41.510	42.340	41.280	42.190	30.796	6,508,262
2025-06-04	41.170	41.930	40.900	41.590	30.358	4,071,913
2025-06-03	40.520	41.950	40.510	41.200	30.073	5,205,460
2025-05-30	41.510	41.610	40.680	40.790	29.774	4,872,010
2025-05-29	40.270	42.180	40.150	41.830	30.533	9,182,421
2025-05-28	40.660	40.840	40.010	40.200	29.343	4,393,389
2025-05-27	41.000	41.000	40.370	40.730	29.730	4,418,180
2025-05-26	41.020	41.580	40.680	41.160	30.044	5,987,005
2025-05-23	41.900	42.270	41.190	41.250	30.110	8,965,539
2025-05-22	41.130	43.450	40.960	42.280	30.861	16,610,223
2025-05-21	41.140	41.640	40.860	41.330	30.168	5,478,977
2025-05-20	40.820	42.720	40.390	41.470	30.270	8,168,017
2025-05-19	41.510	41.570	40.330	40.930	29.876	5,890,703
2025-05-16	41.230	41.890	41.230	41.500	30.292	6,195,127
2025-05-15	43.710	44.260	41.610	41.690	30.431	12,665,144
2025-05-14	42.720	44.000	42.380	43.680	31.883	12,694,831
2025-05-13	44.110	44.440	42.840	42.910	31.321	10,996,180
2025-05-12	42.870	43.170	42.500	42.790	31.234	8,780,229
2025-05-09	43.130	43.150	41.710	41.820	30.526	8,607,300
2025-05-08	43.130	43.980	42.900	43.170	31.511	10,667,176
2025-05-07	43.550	43.950	42.550	43.100	31.460	14,114,933
2025-05-06	41.880	44.200	41.710	43.320	31.620	31,410,490
2025-04-30	41.030	42.710	40.950	42.300	30.876	30,412,422
2025-04-29	38.060	39.080	37.880	38.830	28.343	7,743,424
2025-04-28	39.250	39.630	38.350	38.550	28.139	9,511,663
2025-04-25	39.200	39.680	38.780	38.900	28.394	8,573,433

← NewerPage 6 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.