Focus Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 30.500 | 30.570 | 29.400 | 29.400 | 21.132 | 11,626,959 |
| 2024-10-28 | 29.530 | 31.120 | 29.490 | 30.540 | 21.952 | 15,041,954 |
| 2024-10-25 | 29.020 | 29.600 | 28.900 | 29.530 | 21.226 | 8,209,778 |
| 2024-10-24 | 29.300 | 29.380 | 28.740 | 29.100 | 20.917 | 6,931,884 |
| 2024-10-23 | 29.720 | 30.030 | 29.270 | 29.390 | 21.125 | 11,802,089 |
| 2024-10-22 | 30.670 | 30.700 | 29.620 | 29.910 | 21.499 | 15,472,033 |
| 2024-10-21 | 30.100 | 31.020 | 29.810 | 30.600 | 21.995 | 20,371,315 |
| 2024-10-18 | 28.550 | 30.270 | 28.320 | 29.600 | 21.276 | 17,540,218 |
| 2024-10-17 | 28.550 | 29.430 | 28.460 | 28.610 | 20.565 | 13,053,041 |
| 2024-10-16 | 28.200 | 29.020 | 27.900 | 28.440 | 20.442 | 12,528,282 |
| 2024-10-15 | 28.250 | 30.140 | 27.750 | 29.000 | 20.845 | 24,425,930 |
| 2024-10-14 | 27.860 | 28.630 | 26.750 | 28.610 | 20.565 | 15,568,553 |
| 2024-10-11 | 28.000 | 28.410 | 26.950 | 27.380 | 19.680 | 13,401,155 |
| 2024-10-10 | 29.000 | 29.660 | 27.850 | 28.270 | 20.320 | 15,130,368 |
| 2024-10-09 | 31.000 | 31.000 | 28.980 | 28.980 | 20.830 | 20,756,849 |
| 2024-10-08 | 32.900 | 32.990 | 29.500 | 32.200 | 23.145 | 26,149,269 |
| 2024-09-30 | 29.060 | 30.020 | 28.300 | 30.000 | 21.564 | 20,474,311 |
| 2024-09-27 | 26.550 | 27.650 | 25.960 | 27.300 | 19.623 | 16,948,038 |
| 2024-09-26 | 25.790 | 26.490 | 25.520 | 26.480 | 18.638 | 14,526,761 |
| 2024-09-25 | 25.530 | 26.720 | 25.530 | 25.910 | 18.237 | 22,019,810 |
| 2024-09-24 | 24.720 | 25.880 | 24.250 | 25.530 | 17.970 | 22,980,761 |
| 2024-09-23 | 23.370 | 24.230 | 23.250 | 23.830 | 16.773 | 8,617,573 |
| 2024-09-20 | 23.300 | 23.640 | 23.090 | 23.420 | 16.484 | 6,080,100 |
| 2024-09-19 | 23.200 | 23.760 | 22.910 | 23.290 | 16.393 | 6,902,396 |
| 2024-09-18 | 23.180 | 23.390 | 22.660 | 23.170 | 16.308 | 4,296,110 |
| 2024-09-13 | 23.590 | 23.810 | 23.320 | 23.320 | 16.414 | 4,110,273 |
| 2024-09-12 | 23.990 | 24.450 | 23.610 | 23.610 | 16.618 | 5,300,542 |
| 2024-09-11 | 24.480 | 24.480 | 23.730 | 23.900 | 16.822 | 5,823,324 |
| 2024-09-10 | 23.900 | 24.690 | 23.450 | 24.480 | 17.231 | 7,553,910 |
| 2024-09-09 | 24.010 | 24.320 | 23.580 | 23.740 | 16.710 | 5,546,113 |
| 2024-09-06 | 24.900 | 25.060 | 24.290 | 24.310 | 17.111 | 5,193,110 |
| 2024-09-05 | 24.370 | 25.130 | 24.370 | 24.850 | 17.491 | 7,325,371 |
| 2024-09-04 | 24.310 | 24.530 | 24.150 | 24.300 | 17.104 | 4,358,942 |
| 2024-09-03 | 24.100 | 24.720 | 24.000 | 24.580 | 17.301 | 8,039,070 |
| 2024-09-02 | 25.290 | 25.530 | 24.000 | 24.010 | 16.900 | 11,288,459 |
| 2024-08-30 | 24.040 | 25.780 | 24.040 | 25.400 | 17.878 | 12,230,860 |
| 2024-08-29 | 23.500 | 24.370 | 23.400 | 24.170 | 17.012 | 5,995,847 |
| 2024-08-28 | 23.550 | 23.810 | 23.000 | 23.650 | 16.646 | 3,795,987 |
| 2024-08-27 | 23.980 | 24.060 | 23.520 | 23.710 | 16.689 | 3,707,005 |
| 2024-08-26 | 23.900 | 24.350 | 23.700 | 24.190 | 17.026 | 3,784,898 |
| 2024-08-23 | 23.810 | 24.190 | 23.620 | 24.000 | 16.893 | 4,341,090 |
| 2024-08-22 | 24.140 | 24.630 | 23.760 | 23.870 | 16.801 | 5,644,847 |
| 2024-08-21 | 24.510 | 24.940 | 24.210 | 24.220 | 17.048 | 5,608,317 |
| 2024-08-20 | 25.500 | 25.600 | 24.480 | 24.560 | 17.287 | 10,512,082 |
| 2024-08-19 | 24.710 | 26.170 | 24.710 | 25.790 | 18.153 | 11,995,920 |
| 2024-08-16 | 24.600 | 24.920 | 24.530 | 24.680 | 17.371 | 3,441,252 |
| 2024-08-15 | 24.580 | 25.210 | 24.250 | 24.590 | 17.308 | 5,517,564 |
| 2024-08-14 | 24.250 | 25.110 | 24.090 | 24.730 | 17.406 | 5,853,251 |
| 2024-08-13 | 24.050 | 24.250 | 23.870 | 24.210 | 17.040 | 3,429,284 |
| 2024-08-12 | 24.250 | 24.470 | 23.900 | 24.050 | 16.928 | 3,605,808 |
| 2024-08-09 | 24.820 | 25.000 | 24.390 | 24.390 | 17.167 | 2,802,800 |
| 2024-08-08 | 24.630 | 24.940 | 24.210 | 24.720 | 17.399 | 3,758,820 |
| 2024-08-07 | 25.220 | 25.250 | 24.770 | 24.780 | 17.442 | 3,900,624 |
| 2024-08-06 | 24.950 | 25.500 | 24.770 | 25.140 | 17.695 | 5,008,120 |
| 2024-08-05 | 24.800 | 25.650 | 24.670 | 24.690 | 17.378 | 7,292,766 |
| 2024-08-02 | 25.310 | 25.650 | 24.930 | 24.980 | 17.582 | 5,069,025 |
| 2024-08-01 | 26.040 | 26.210 | 25.250 | 25.610 | 18.026 | 7,588,809 |
| 2024-07-31 | 24.670 | 26.010 | 24.610 | 26.000 | 18.300 | 8,721,992 |
| 2024-07-30 | 24.270 | 24.800 | 24.060 | 24.650 | 17.350 | 4,189,255 |
| 2024-07-29 | 24.710 | 24.800 | 24.450 | 24.540 | 17.273 | 3,312,886 |
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.