Focus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	35.250	37.520	35.240	37.520	25.593	44,123,041
2023-04-28	30.550	34.110	30.340	34.110	23.267	42,251,543
2023-04-27	33.000	34.790	30.560	31.010	21.153	76,662,331
2023-04-26	31.780	31.780	31.780	31.780	21.678	16,880,169
2023-04-25	26.800	28.890	26.010	28.890	19.707	44,363,586
2023-04-24	26.020	27.240	25.920	26.260	17.913	31,934,639
2023-04-21	26.710	27.380	25.880	26.130	17.824	35,146,230
2023-04-20	27.870	28.130	26.230	27.750	18.929	60,195,781
2023-04-19	26.100	27.600	25.580	27.600	18.827	60,700,148
2023-04-18	22.890	25.090	22.440	25.090	17.114	25,076,446
2023-04-17	23.450	23.450	22.380	22.810	15.559	28,150,981
2023-04-14	25.000	25.500	23.000	23.660	16.139	50,156,494
2023-04-13	24.230	25.910	24.180	25.560	17.435	48,088,422
2023-04-12	22.680	24.500	22.640	23.950	16.337	45,084,447
2023-04-11	21.090	22.460	20.940	22.270	15.191	31,912,327
2023-04-10	21.970	22.520	21.010	21.090	14.386	31,258,741
2023-04-07	21.590	22.490	21.110	22.290	15.205	29,506,412
2023-04-06	22.460	22.780	22.110	22.530	14.754	18,176,022
2023-04-04	23.490	23.500	22.110	22.620	14.813	28,041,172
2023-04-03	23.400	23.640	22.380	23.480	15.376	23,374,769
2023-03-31	23.340	23.510	22.620	23.360	15.298	17,636,572
2023-03-30	23.550	23.800	22.790	22.940	15.023	15,221,203
2023-03-29	23.500	24.080	23.160	23.320	15.272	21,334,539
2023-03-28	24.960	24.970	23.030	23.210	15.200	34,527,051
2023-03-27	25.000	25.580	24.410	25.110	16.444	30,366,381
2023-03-24	25.060	26.000	24.450	25.660	16.804	48,042,082
2023-03-23	24.210	25.940	24.000	25.060	16.411	49,049,956
2023-03-22	22.400	25.080	22.400	25.080	16.424	57,034,786
2023-03-21	20.500	22.990	20.500	22.800	14.931	67,774,371
2023-03-20	19.690	21.520	19.680	20.900	13.687	43,524,061
2023-03-17	18.650	19.670	18.610	19.560	12.809	22,897,089
2023-03-16	18.190	18.690	18.100	18.300	11.984	5,796,970
2023-03-15	18.670	18.670	18.300	18.340	12.010	5,027,279
2023-03-14	18.680	18.730	18.100	18.410	12.056	6,669,573
2023-03-13	18.220	18.740	18.150	18.700	12.246	6,689,872
2023-03-10	18.580	18.800	18.400	18.400	12.050	6,923,433
2023-03-09	18.950	18.960	18.540	18.750	12.279	6,234,325
2023-03-08	18.700	19.020	18.610	18.960	12.416	6,401,525
2023-03-07	19.200	19.280	18.740	18.740	12.272	10,637,068
2023-03-06	19.680	19.730	19.160	19.300	12.639	8,663,930
2023-03-03	19.850	19.950	19.360	19.630	12.855	9,878,867
2023-03-02	19.440	19.930	19.360	19.850	12.999	15,551,075
2023-03-01	19.080	19.540	18.900	19.410	12.711	13,371,477
2023-02-28	19.510	19.550	18.700	19.140	12.534	14,426,133
2023-02-27	19.380	19.570	19.200	19.300	12.639	6,292,683
2023-02-24	19.210	19.560	18.900	19.410	12.711	9,655,270
2023-02-23	19.950	19.950	19.020	19.210	12.580	12,771,772
2023-02-22	19.830	20.020	19.630	19.850	12.999	7,243,150
2023-02-21	20.200	20.370	19.830	20.040	13.124	12,533,788
2023-02-20	19.490	20.200	19.310	20.200	13.228	15,265,432
2023-02-17	19.450	19.690	19.020	19.570	12.816	15,634,321
2023-02-16	20.010	20.720	19.360	19.440	12.731	20,442,839
2023-02-15	19.820	20.350	19.750	20.180	13.215	12,632,826
2023-02-14	20.460	20.460	19.810	19.850	12.999	12,338,692
2023-02-13	20.490	20.550	20.130	20.470	13.405	13,055,263
2023-02-10	20.200	20.880	19.730	20.490	13.418	19,479,586
2023-02-09	19.900	20.300	19.650	20.260	13.268	15,644,965
2023-02-08	20.860	21.050	20.030	20.060	13.137	22,222,721
2023-02-07	20.360	21.250	20.300	21.140	13.844	27,471,649
2023-02-06	20.780	21.000	20.230	20.430	13.379	23,057,309

← NewerPage 15 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.