Focus Technology Co Ltd historical data

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

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
2026-09-18	24.250	24.500	23.960	24.080	24.080	5,496,610
2026-09-17	23.820	24.200	23.750	24.160	24.160	3,876,453
2026-09-16	23.750	24.010	23.520	23.960	23.960	3,534,338
2026-09-15	24.340	24.430	23.660	23.720	23.720	5,048,310
2026-09-14	24.200	24.460	23.980	24.310	24.310	3,434,020
2026-09-11	24.400	24.620	23.930	24.230	24.230	5,493,450
2026-09-10	24.810	25.080	24.500	24.530	24.530	3,995,980
2026-09-09	25.480	25.490	24.770	24.960	24.960	7,131,010
2026-09-08	26.020	26.400	25.700	25.980	25.480	7,717,968
2026-09-07	26.710	26.850	25.830	26.010	25.509	11,827,090
2026-09-04	25.760	27.180	25.720	26.460	25.951	12,033,500
2026-09-03	25.920	26.280	25.400	25.570	25.078	5,321,638
2026-09-02	26.180	26.300	25.700	25.880	25.382	5,373,379
2026-09-01	25.840	26.650	25.800	26.380	25.872	9,557,421
2026-08-31	25.000	25.850	25.000	25.680	25.186	6,658,130
2026-08-28	25.440	25.900	25.300	25.430	24.941	7,050,122
2026-08-27	25.840	25.980	25.100	25.310	24.823	7,790,674
2026-08-26	25.800	26.440	25.560	25.830	25.333	10,519,742
2026-08-25	25.140	25.590	25.020	25.300	24.813	4,272,864
2026-08-24	25.900	25.980	25.020	25.140	24.656	4,700,445
2026-08-21	25.190	25.990	24.880	25.870	25.372	6,882,246
2026-08-20	24.690	25.660	24.690	25.370	24.882	8,231,403
2026-08-19	25.310	25.450	24.600	24.680	24.205	6,865,554
2026-08-18	25.770	25.780	24.860	25.480	24.990	8,765,529
2026-08-17	26.280	26.480	25.660	25.820	25.323	8,542,577
2026-08-14	26.770	27.060	26.050	26.490	25.980	6,883,234
2026-08-13	27.200	27.880	26.740	26.770	26.255	7,805,443
2026-08-12	27.150	27.720	27.050	27.230	26.706	5,979,137
2026-08-11	27.850	28.000	27.210	27.240	26.716	6,003,061
2026-08-10	27.300	28.160	27.270	27.830	27.294	10,136,290
2026-08-07	27.510	27.580	26.490	27.300	26.775	13,587,914
2026-08-06	28.410	28.700	27.380	27.520	26.990	12,177,806
2026-08-05	27.570	28.830	27.520	28.150	27.608	14,421,974
2026-08-04	27.270	28.280	27.090	27.710	27.177	14,552,593
2026-08-03	27.300	27.880	27.000	27.170	26.647	17,043,928
2026-07-31	25.480	27.500	25.480	26.890	26.373	19,160,026
2026-07-30	25.150	26.450	25.100	25.840	25.343	12,764,408
2026-07-29	25.080	25.480	24.910	25.310	24.823	8,503,518
2026-07-28	24.410	25.270	24.210	25.110	24.627	10,235,241
2026-07-27	23.780	24.650	23.620	24.410	23.940	7,015,650
2026-07-24	24.140	24.500	23.560	23.570	23.116	6,054,414
2026-07-23	24.520	24.570	24.050	24.380	23.911	7,520,566
2026-07-22	24.800	25.010	24.450	24.710	24.234	10,837,721

Page 1 of 3 · 121 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.