Focus Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 25.600 | 25.750 | 24.910 | 25.000 | 25.000 | 9,460,745 |
| 2026-10-20 | 25.300 | 26.140 | 24.880 | 25.720 | 25.720 | 15,935,400 |
| 2026-10-19 | 24.160 | 25.530 | 24.160 | 24.860 | 24.860 | 8,572,876 |
| 2026-10-16 | 25.280 | 25.450 | 24.010 | 24.160 | 24.160 | 9,498,178 |
| 2026-10-15 | 24.880 | 25.760 | 24.710 | 24.840 | 24.840 | 9,471,185 |
| 2026-10-14 | 25.520 | 25.690 | 24.930 | 25.330 | 25.330 | 8,210,976 |
| 2026-10-13 | 25.170 | 25.840 | 24.830 | 25.600 | 25.600 | 12,960,540 |
| 2026-10-12 | 25.000 | 25.570 | 24.610 | 25.310 | 25.310 | 7,982,840 |
| 2026-10-09 | 24.150 | 25.230 | 23.660 | 25.080 | 25.080 | 8,142,927 |
| 2026-10-08 | 24.820 | 25.000 | 24.090 | 24.150 | 24.150 | 5,534,792 |
| 2026-09-30 | 25.030 | 25.150 | 24.640 | 24.810 | 24.810 | 4,675,081 |
| 2026-09-29 | 24.220 | 25.160 | 24.100 | 24.940 | 24.940 | 9,099,944 |
| 2026-09-28 | 24.990 | 25.350 | 24.130 | 24.140 | 24.140 | 9,382,839 |
| 2026-09-24 | 25.710 | 25.710 | 24.710 | 24.760 | 24.760 | 8,086,800 |
| 2026-09-23 | 25.730 | 26.160 | 25.330 | 25.600 | 25.600 | 11,597,938 |
| 2026-09-22 | 24.590 | 26.590 | 24.590 | 25.870 | 25.870 | 20,422,955 |
| 2026-09-21 | 24.080 | 24.270 | 23.990 | 24.200 | 24.200 | 4,858,937 |
Page 1 of 1 · 17 trading days
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.