Focus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	35.880	36.330	35.240	35.710	24.359	15,032,316
2023-07-28	36.780	36.780	35.650	36.160	24.666	12,194,167
2023-07-27	38.100	38.880	36.450	36.800	25.102	18,587,999
2023-07-26	39.570	40.160	38.080	38.690	26.391	24,557,933
2023-07-25	40.050	40.750	39.130	39.520	26.957	35,069,661
2023-07-24	36.060	39.190	36.000	39.190	26.732	29,101,628
2023-07-21	37.380	37.500	34.800	35.630	24.304	20,862,102
2023-07-20	36.990	39.360	36.970	37.380	25.498	30,029,940
2023-07-19	36.200	38.460	36.060	36.940	25.198	17,475,322
2023-07-18	35.850	36.100	34.930	35.410	24.154	7,245,771
2023-07-17	36.940	36.940	35.350	35.880	24.475	13,154,430
2023-07-14	35.550	37.590	35.550	37.040	25.266	20,255,833
2023-07-13	35.430	35.800	34.540	35.190	24.004	16,851,578
2023-07-12	37.660	38.530	34.680	34.800	23.738	25,249,694
2023-07-11	38.290	38.290	36.250	38.020	25.934	12,515,574
2023-07-10	37.140	38.350	36.800	38.290	26.118	13,139,250
2023-07-07	37.510	38.200	35.610	37.140	25.334	14,627,951
2023-07-06	37.570	38.700	37.070	37.830	25.805	12,165,076
2023-07-05	37.830	38.950	37.690	37.800	25.784	15,223,429
2023-07-04	36.550	38.160	36.450	37.970	25.900	20,228,072
2023-07-03	39.600	39.990	36.000	37.000	25.238	32,703,572
2023-06-30	40.550	41.120	39.470	40.000	27.285	19,777,171
2023-06-29	39.240	41.500	39.000	40.570	27.674	25,700,677
2023-06-28	39.410	40.760	37.080	39.730	27.101	29,198,676
2023-06-27	39.580	41.300	38.010	39.900	27.217	32,776,688
2023-06-26	41.960	42.480	41.020	41.020	27.981	26,340,340
2023-06-21	44.750	47.610	42.600	45.580	31.091	73,188,476
2023-06-20	39.990	44.520	39.410	43.280	29.522	47,002,711
2023-06-19	41.500	43.280	39.980	40.470	27.605	29,269,106
2023-06-16	40.820	42.840	39.600	41.490	28.301	31,552,246
2023-06-15	42.010	43.780	40.560	40.810	27.837	35,182,222
2023-06-14	39.000	42.360	38.340	41.880	28.567	40,080,471
2023-06-13	37.780	39.400	37.500	39.300	26.807	21,195,605
2023-06-12	39.330	39.990	38.500	38.610	26.337	23,806,940
2023-06-09	38.000	39.940	37.770	39.330	26.828	28,600,001
2023-06-08	41.160	41.900	38.970	38.970	26.582	41,800,150
2023-06-07	41.990	44.100	41.650	43.300	29.536	31,366,649
2023-06-06	43.700	43.960	42.310	42.520	29.004	31,514,089
2023-06-05	46.040	46.040	43.010	44.900	30.627	57,387,947
2023-06-02	42.260	46.940	41.560	46.940	32.019	72,504,634
2023-06-01	40.000	43.100	38.500	42.670	29.106	49,920,945
2023-05-31	41.960	45.680	39.800	42.030	28.670	63,963,105
2023-05-30	40.030	42.970	38.710	41.530	28.329	37,548,830
2023-05-29	40.210	43.570	39.600	39.850	27.183	37,113,398
2023-05-26	36.300	40.800	35.840	39.680	27.067	39,313,595
2023-05-25	40.200	41.480	37.170	37.960	25.893	38,271,844
2023-05-24	40.200	41.990	39.120	41.300	28.172	37,022,382
2023-05-23	38.180	42.300	37.710	40.510	27.633	41,683,626
2023-05-22	41.000	41.250	37.470	38.450	26.228	26,869,965
2023-05-19	42.830	43.040	39.500	40.390	27.551	29,498,215
2023-05-18	44.480	44.600	41.470	43.290	29.529	40,546,469
2023-05-17	37.100	42.260	37.100	42.260	28.826	13,172,005
2023-05-16	37.600	40.530	37.600	38.420	26.207	34,871,235
2023-05-15	39.610	40.000	35.960	37.800	25.784	43,747,224
2023-05-12	41.160	42.270	39.510	39.950	27.251	29,499,919
2023-05-11	42.120	43.660	39.500	40.900	27.899	41,806,113
2023-05-10	44.700	45.510	41.490	41.490	28.301	46,283,399
2023-05-09	43.360	47.000	43.310	46.100	31.446	45,349,291
2023-05-08	42.780	45.390	39.300	42.890	29.256	55,800,971
2023-05-05	38.590	41.270	38.500	41.270	28.151	34,852,402

← NewerPage 14 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.