Focus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	43.660	44.120	42.390	42.730	30.714	10,602,554
2025-01-21	42.970	44.160	42.820	43.870	31.533	12,026,075
2025-01-20	42.600	43.330	41.830	42.870	30.814	14,252,745
2025-01-17	42.110	43.150	41.510	42.370	30.455	12,482,600
2025-01-16	43.010	43.460	41.600	42.550	30.584	20,495,774
2025-01-15	41.600	44.000	41.200	42.870	30.814	24,572,759
2025-01-14	38.640	41.640	38.150	41.420	29.772	18,508,347
2025-01-13	38.560	39.560	37.930	38.340	27.558	9,936,802
2025-01-10	40.040	40.970	39.160	39.160	28.148	12,090,020
2025-01-09	39.830	41.120	39.730	40.530	29.132	14,398,280
2025-01-08	38.930	40.850	38.580	40.090	28.816	17,971,833
2025-01-07	38.330	39.570	38.330	39.280	28.234	12,343,318
2025-01-06	39.040	39.600	37.960	38.310	27.537	15,380,924
2025-01-03	41.480	41.700	39.100	39.310	28.256	15,339,088
2025-01-02	41.430	42.730	40.950	41.790	30.038	14,174,057
2024-12-31	42.890	43.140	41.680	41.680	29.959	10,304,262
2024-12-30	42.470	43.690	41.400	42.870	30.814	13,327,024
2024-12-27	41.380	43.580	41.050	42.730	30.714	23,810,189
2024-12-26	41.570	42.500	41.300	41.500	29.830	16,373,399
2024-12-25	42.900	42.900	40.200	41.700	29.973	23,193,758
2024-12-24	43.040	44.020	41.840	42.990	30.901	18,479,262
2024-12-23	46.890	46.890	43.080	43.080	30.965	24,669,145
2024-12-20	45.460	48.600	45.460	47.870	34.408	30,378,574
2024-12-19	44.110	45.450	42.790	45.430	32.655	21,764,111
2024-12-18	43.960	46.000	42.900	44.990	32.338	21,879,062
2024-12-17	45.090	45.650	43.480	43.730	31.433	22,837,818
2024-12-16	45.010	47.500	44.050	46.170	33.186	25,805,178
2024-12-13	46.450	48.470	45.450	45.550	32.741	35,433,937
2024-12-12	49.000	49.680	45.620	47.060	33.826	41,360,893
2024-12-11	54.100	55.490	48.880	50.690	36.435	48,218,007
2024-12-10	49.900	54.920	47.250	53.100	38.168	43,109,219
2024-12-09	45.860	50.180	44.500	49.930	35.889	38,537,990
2024-12-06	44.850	48.400	44.000	45.660	32.820	42,219,634
2024-12-05	40.910	44.070	40.910	44.070	31.677	26,262,381
2024-12-04	39.330	42.420	39.130	40.060	28.795	29,126,913
2024-12-03	39.710	39.800	37.820	38.560	27.716	23,848,940
2024-12-02	40.610	41.880	39.280	39.920	28.694	26,314,736
2024-11-29	40.500	42.400	39.600	40.920	29.413	27,292,254
2024-11-28	40.000	42.210	39.810	40.720	29.269	30,863,807
2024-11-27	35.000	39.600	34.980	39.600	28.464	30,707,457
2024-11-26	37.850	38.500	35.730	36.000	25.876	22,361,667
2024-11-25	39.000	39.790	36.280	39.250	28.212	33,948,037
2024-11-22	36.600	39.900	36.340	38.020	27.328	34,099,564
2024-11-21	37.240	37.290	35.700	36.270	26.070	21,209,914
2024-11-20	34.800	37.500	34.800	37.350	26.847	25,961,473
2024-11-19	33.330	35.100	33.280	34.690	24.935	24,701,950
2024-11-18	38.580	38.580	35.050	35.050	25.194	22,113,963
2024-11-15	37.240	41.170	37.240	38.940	27.990	41,784,476
2024-11-14	36.550	39.710	35.800	37.430	26.904	41,631,038
2024-11-13	33.760	36.760	33.700	36.760	26.423	40,695,462
2024-11-12	33.820	34.930	33.130	33.420	24.022	24,567,777
2024-11-11	31.040	34.170	30.870	34.170	24.561	33,750,587
2024-11-08	32.210	32.390	30.850	31.060	22.326	16,255,492
2024-11-07	31.980	32.120	31.080	32.060	23.044	14,242,129
2024-11-06	31.560	32.830	31.200	32.130	23.095	24,393,313
2024-11-05	31.100	31.860	30.500	31.650	22.750	27,606,185
2024-11-04	30.350	31.800	29.910	31.760	22.829	24,881,296
2024-11-01	29.690	31.370	28.810	29.910	21.499	22,851,309
2024-10-31	29.030	30.130	28.500	29.880	21.477	13,856,393
2024-10-30	29.190	29.460	28.620	28.970	20.823	8,975,876

← NewerPage 8 of 21 · 1,213 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.