Focus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	22.000	22.490	20.700	21.040	13.779	44,453,757
2023-02-02	19.510	21.630	19.500	21.630	14.165	14,409,730
2023-02-01	19.350	19.660	18.880	19.660	12.875	26,687,217
2023-01-31	18.960	19.680	18.580	19.580	12.822	27,275,571
2023-01-30	18.480	19.100	18.420	18.850	12.344	19,581,161
2023-01-20	18.090	18.650	17.980	18.290	11.978	15,565,826
2023-01-19	18.000	18.180	17.710	17.980	11.775	11,266,804
2023-01-18	17.910	18.360	17.350	18.290	11.978	18,907,968
2023-01-17	18.480	18.740	18.020	18.150	11.886	16,289,364
2023-01-16	18.910	18.990	18.280	18.340	12.010	20,582,097
2023-01-13	19.110	19.550	18.600	18.870	12.357	34,767,279
2023-01-12	18.000	19.340	17.890	18.970	12.423	42,938,413
2023-01-11	18.080	18.100	17.580	17.580	11.513	15,460,997
2023-01-10	18.280	18.310	17.890	18.220	11.932	13,010,832
2023-01-09	18.550	18.600	18.180	18.350	12.017	13,505,585
2023-01-06	18.600	18.830	18.290	18.420	12.063	20,991,189
2023-01-05	19.300	19.400	18.620	18.820	12.325	33,562,646
2023-01-04	18.450	20.290	18.060	19.370	12.685	45,219,656
2023-01-03	18.370	18.920	17.800	18.620	12.194	45,748,831
2022-12-30	16.490	18.010	16.330	18.010	11.794	27,444,766
2022-12-29	16.880	17.290	16.310	16.370	10.720	25,884,250
2022-12-28	17.620	18.180	16.940	17.120	11.211	27,275,380
2022-12-27	18.500	18.790	17.570	17.880	11.709	23,349,666
2022-12-26	17.210	18.400	16.710	18.210	11.925	31,104,531
2022-12-23	17.010	17.880	16.880	17.730	11.611	26,014,734
2022-12-22	17.390	18.170	17.010	17.120	11.211	23,575,033
2022-12-21	17.810	18.200	17.200	17.570	11.506	29,921,609
2022-12-20	17.700	18.990	16.800	18.270	11.965	41,383,958
2022-12-19	17.280	18.060	17.180	17.610	11.532	28,809,718
2022-12-16	17.000	17.250	16.580	17.100	11.198	22,130,297
2022-12-15	17.250	17.860	17.100	17.390	11.388	29,748,880
2022-12-14	17.330	17.640	16.910	17.390	11.388	28,120,105
2022-12-13	16.860	17.940	16.850	17.830	11.676	41,299,362
2022-12-12	17.970	18.080	17.270	17.270	11.310	53,879,230
2022-12-09	20.700	20.700	18.510	19.190	12.567	79,312,780
2022-12-08	17.960	18.820	17.900	18.820	12.325	15,353,432
2022-12-07	15.670	17.110	15.520	17.110	11.205	23,299,651
2022-12-06	15.470	15.650	15.200	15.550	10.183	6,442,501
2022-12-05	15.470	15.650	15.370	15.510	10.157	7,089,314
2022-12-02	14.960	15.560	14.910	15.500	10.151	10,887,892
2022-12-01	14.950	15.160	14.930	15.090	9.882	5,299,607
2022-11-30	14.950	15.170	14.700	14.890	9.751	6,043,411
2022-11-29	14.980	15.170	14.830	14.890	9.751	6,973,419
2022-11-28	14.500	15.240	14.500	15.120	9.902	11,498,268
2022-11-25	15.550	15.750	14.620	14.670	9.607	11,669,799
2022-11-24	14.720	15.050	14.710	15.050	9.856	5,561,624
2022-11-23	15.010	15.160	14.570	14.700	9.627	6,207,371
2022-11-22	14.930	15.460	14.850	15.090	9.882	8,413,642
2022-11-21	15.400	15.490	14.710	14.980	9.810	9,248,811
2022-11-18	15.000	15.970	14.970	15.410	10.092	14,700,770
2022-11-17	14.850	15.080	14.730	15.010	9.830	6,902,704
2022-11-16	14.520	15.050	14.460	14.800	9.692	7,502,103
2022-11-15	14.310	14.550	14.310	14.530	9.515	3,264,164
2022-11-14	14.470	14.540	14.270	14.400	9.430	3,309,709
2022-11-11	14.810	14.860	14.400	14.420	9.443	5,577,442
2022-11-10	14.250	14.650	14.230	14.600	9.561	5,022,105
2022-11-09	14.450	14.480	14.300	14.350	9.397	2,993,578
2022-11-08	14.510	14.610	14.380	14.400	9.430	3,722,810
2022-11-07	14.580	14.720	14.370	14.530	9.515	5,508,522
2022-11-04	14.400	14.570	14.310	14.520	9.509	6,411,225

← NewerPage 16 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.