Focus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.510	14.880	14.380	14.430	9.450	7,296,087
2022-11-02	15.190	15.390	14.560	14.690	9.620	12,352,254
2022-11-01	14.160	14.480	13.960	14.460	9.470	9,580,104
2022-10-31	13.950	14.560	13.830	14.330	9.384	14,532,151
2022-10-28	13.940	14.050	13.540	13.570	8.887	4,975,841
2022-10-27	13.570	14.290	13.510	14.090	9.227	11,209,705
2022-10-26	13.200	13.580	13.190	13.470	8.821	3,586,705
2022-10-25	13.000	13.240	12.950	13.130	8.599	3,279,760
2022-10-24	13.620	13.790	13.110	13.110	8.585	5,240,118
2022-10-21	13.250	13.980	13.240	13.610	8.913	6,055,137
2022-10-20	13.680	14.200	13.450	13.450	8.808	5,019,402
2022-10-19	13.510	13.690	13.470	13.570	8.887	3,926,081
2022-10-18	13.480	13.580	13.390	13.460	8.815	2,958,335
2022-10-17	13.190	13.490	13.190	13.420	8.788	2,637,727
2022-10-14	13.040	13.340	13.040	13.260	8.684	2,962,607
2022-10-13	12.650	13.160	12.600	13.040	8.540	2,901,249
2022-10-12	12.410	12.730	12.230	12.710	8.323	1,514,799
2022-10-11	12.270	12.490	12.100	12.400	8.120	1,231,061
2022-10-10	12.510	12.540	12.150	12.260	8.029	1,382,433
2022-09-30	12.420	12.670	12.390	12.440	8.147	1,370,036
2022-09-29	12.710	12.800	12.330	12.480	8.173	1,781,945
2022-09-28	12.750	12.960	12.600	12.600	8.251	1,727,882
2022-09-27	12.350	12.820	12.310	12.770	8.363	2,076,509
2022-09-26	12.600	12.600	12.270	12.270	8.035	2,248,155
2022-09-23	12.920	12.950	12.660	12.730	8.337	1,749,007
2022-09-22	13.020	13.190	12.920	12.920	8.461	1,519,648
2022-09-21	12.950	13.170	12.700	13.130	8.599	1,660,867
2022-09-20	12.840	13.050	12.840	12.950	8.481	1,339,252
2022-09-19	13.080	13.150	12.660	12.790	8.376	2,626,018
2022-09-16	13.110	13.320	13.050	13.060	8.553	2,429,726
2022-09-15	13.400	13.540	13.050	13.250	8.677	2,905,617
2022-09-14	13.240	13.360	13.230	13.340	8.736	2,154,473
2022-09-13	13.450	13.660	13.400	13.480	8.828	2,810,041
2022-09-09	13.540	13.550	13.300	13.380	8.762	3,771,053
2022-09-08	13.510	13.600	13.450	13.520	8.854	3,103,269
2022-09-07	13.770	13.780	13.400	13.510	8.847	7,907,044
2022-09-06	13.790	13.870	13.640	13.840	9.064	4,315,519
2022-09-05	14.030	14.090	13.690	13.830	9.057	5,807,750
2022-09-02	13.730	14.200	13.730	14.110	9.240	7,480,571
2022-09-01	14.050	14.190	13.550	13.710	8.978	6,301,504
2022-08-31	14.090	14.270	13.920	13.990	9.162	6,821,920
2022-08-30	14.030	14.570	14.000	14.320	9.378	8,185,736
2022-08-29	13.900	14.140	13.730	14.090	9.227	4,667,747
2022-08-26	14.250	14.330	13.930	14.160	9.273	7,759,255
2022-08-25	13.600	14.390	13.530	14.300	9.365	11,939,525
2022-08-24	13.930	14.030	13.480	13.520	8.854	5,805,754
2022-08-23	14.060	14.160	13.830	13.870	9.083	6,565,639
2022-08-22	14.250	14.610	14.000	14.060	9.208	12,697,826
2022-08-19	13.750	13.990	13.700	13.700	8.972	3,849,478
2022-08-18	13.820	13.850	13.630	13.710	8.978	3,010,371
2022-08-17	13.910	13.980	13.740	13.820	9.050	2,934,737
2022-08-16	13.910	13.990	13.830	13.910	9.109	2,050,464
2022-08-15	13.980	14.020	13.810	13.920	9.116	2,550,637
2022-08-12	13.900	14.030	13.830	13.980	9.155	3,421,480
2022-08-11	13.730	13.930	13.660	13.910	9.109	3,377,368
2022-08-10	13.620	13.850	13.530	13.720	8.985	2,727,257
2022-08-09	13.670	13.730	13.550	13.620	8.919	1,903,395
2022-08-08	13.800	13.810	13.530	13.680	8.959	2,601,067
2022-08-05	13.360	13.770	13.270	13.730	8.991	3,342,862
2022-08-04	13.200	13.300	13.070	13.300	8.710	2,415,393

← NewerPage 17 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.