Focus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	39.560	39.910	38.630	38.840	28.350	8,913,024
2025-04-23	39.910	40.800	38.930	39.710	28.985	18,962,075
2025-04-22	40.500	41.280	39.610	39.880	29.110	25,544,727
2025-04-21	37.450	40.600	37.230	39.990	29.190	22,980,895
2025-04-18	37.720	37.790	36.770	37.180	27.139	9,538,620
2025-04-17	36.530	38.640	36.530	37.810	27.599	14,745,500
2025-04-16	39.210	40.300	37.050	37.540	27.401	18,911,200
2025-04-15	37.370	40.300	36.300	38.820	28.336	23,832,144
2025-04-14	36.930	38.200	36.600	37.830	27.613	13,806,166
2025-04-11	35.090	36.830	34.880	36.310	26.504	13,344,255
2025-04-10	35.160	36.400	34.470	36.040	25.905	18,803,209
2025-04-09	33.000	34.480	30.460	34.180	24.568	23,936,879
2025-04-08	34.600	36.720	33.840	33.840	24.324	13,705,120
2025-04-07	37.650	38.780	37.600	37.600	27.026	4,865,510
2025-04-03	43.900	44.580	41.600	41.780	30.031	14,026,779
2025-04-02	42.950	44.890	42.950	44.590	32.051	15,152,260
2025-04-01	43.030	43.490	42.570	43.210	31.059	7,634,313
2025-03-31	42.000	43.190	41.390	43.040	30.937	9,153,196
2025-03-28	42.510	43.410	42.250	42.300	30.405	4,947,150
2025-03-27	42.420	42.840	41.900	42.410	30.484	5,573,367
2025-03-26	42.800	43.310	42.610	42.650	30.656	5,587,821
2025-03-25	44.290	44.400	42.730	43.110	30.987	9,089,063
2025-03-24	42.950	44.220	42.510	44.220	31.785	13,158,098
2025-03-21	43.000	43.680	42.020	43.380	31.181	11,403,356
2025-03-20	43.610	43.990	43.160	43.250	31.088	8,123,323
2025-03-19	44.010	44.150	43.350	43.600	31.339	9,245,990
2025-03-18	44.200	45.200	44.140	44.260	31.814	10,737,207
2025-03-17	45.010	45.190	43.800	44.040	31.655	15,089,067
2025-03-14	44.400	45.370	44.050	44.970	32.324	11,953,796
2025-03-13	45.400	46.390	44.050	44.550	32.022	14,132,560
2025-03-12	44.830	46.090	44.810	45.200	32.489	21,437,169
2025-03-11	44.150	45.120	44.030	44.400	31.914	14,972,519
2025-03-10	47.050	47.970	44.800	45.140	32.446	32,791,358
2025-03-07	50.000	53.920	47.290	47.840	34.387	62,519,150
2025-03-06	47.000	49.020	47.000	49.020	35.235	33,198,119
2025-03-05	44.900	45.250	44.010	44.560	32.029	14,298,180
2025-03-04	43.310	45.550	43.310	45.080	32.403	29,486,575
2025-03-03	41.210	45.100	40.340	44.200	31.770	29,862,214
2025-02-28	43.900	43.970	40.450	41.000	29.470	19,917,937
2025-02-27	45.260	46.110	43.460	44.320	31.857	18,191,485
2025-02-26	44.950	46.490	44.740	45.580	32.762	22,519,409
2025-02-25	45.280	45.280	44.000	44.380	31.900	16,176,635
2025-02-24	45.500	46.300	45.000	45.820	32.935	14,830,162
2025-02-21	45.800	46.300	44.380	45.990	33.057	28,552,004
2025-02-20	45.680	46.150	44.770	45.760	32.892	13,007,101
2025-02-19	44.670	46.380	44.310	45.930	33.014	14,196,582
2025-02-18	46.810	47.210	44.320	44.570	32.036	19,664,586
2025-02-17	48.350	49.550	46.580	47.100	33.855	21,549,362
2025-02-14	47.530	48.360	45.900	48.350	34.753	24,252,421
2025-02-13	52.270	52.620	47.430	47.530	34.164	30,222,715
2025-02-12	48.900	51.000	48.500	50.080	35.997	22,128,930
2025-02-11	48.660	50.400	48.100	49.620	35.666	25,141,065
2025-02-10	48.320	49.870	48.100	49.090	35.285	27,619,831
2025-02-07	48.040	48.950	46.360	48.180	34.631	28,153,928
2025-02-06	49.500	49.930	48.010	48.640	34.962	33,877,507
2025-02-05	52.740	54.650	49.800	50.210	36.090	35,941,560
2025-01-27	49.390	52.000	49.390	50.880	36.572	31,976,040
2025-01-24	44.440	48.300	44.300	48.300	34.717	26,408,501
2025-01-23	43.100	46.160	42.820	43.910	31.562	17,900,411
2025-01-22	43.660	44.120	42.390	42.730	30.714	10,602,554

← NewerPage 7 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.