Focus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	12.980	13.470	12.960	13.050	8.546	4,981,639
2022-08-02	13.700	13.700	12.740	12.950	8.481	7,886,041
2022-08-01	13.930	13.960	13.770	13.830	9.057	3,038,322
2022-07-29	14.160	14.160	13.900	13.910	9.109	4,253,639
2022-07-28	14.060	14.300	14.040	14.100	9.234	5,695,786
2022-07-27	13.780	14.230	13.650	14.070	9.214	5,851,341
2022-07-26	13.730	13.790	13.530	13.780	9.024	2,476,009
2022-07-25	13.700	13.830	13.540	13.660	8.946	1,727,740
2022-07-22	13.700	13.860	13.560	13.660	8.946	2,987,961
2022-07-21	13.850	14.100	13.780	13.910	9.109	5,396,315
2022-07-20	13.830	13.890	13.690	13.750	9.005	2,426,693
2022-07-19	13.600	13.780	13.600	13.740	8.998	2,799,269
2022-07-18	13.330	13.680	13.270	13.670	8.952	3,439,826
2022-07-15	13.530	13.550	13.250	13.260	8.684	2,434,694
2022-07-14	13.500	13.620	13.300	13.570	8.887	2,034,565
2022-07-13	13.400	13.540	13.300	13.530	8.860	2,069,067
2022-07-12	13.450	13.500	13.290	13.300	8.710	2,336,334
2022-07-11	13.670	13.670	13.360	13.470	8.821	2,528,474
2022-07-08	13.790	13.830	13.660	13.670	8.952	2,726,440
2022-07-07	13.590	13.770	13.460	13.750	9.005	3,075,270
2022-07-06	13.700	13.720	13.380	13.500	8.841	3,217,960
2022-07-05	13.950	14.030	13.510	13.700	8.972	4,678,121
2022-07-04	13.970	13.990	13.770	13.850	9.070	4,492,815
2022-07-01	14.130	14.130	13.850	13.960	9.142	4,061,593
2022-06-30	14.000	14.170	13.990	14.020	9.181	3,733,945
2022-06-29	14.360	14.370	13.970	13.990	9.162	4,727,411
2022-06-28	14.080	14.320	14.030	14.310	9.371	3,945,294
2022-06-27	14.310	14.380	14.120	14.150	9.266	4,939,509
2022-06-24	14.160	14.390	14.160	14.260	9.338	3,988,106
2022-06-23	14.040	14.210	13.850	14.170	9.280	3,697,150
2022-06-22	14.510	14.550	13.990	14.000	9.168	5,655,072
2022-06-21	14.380	14.640	14.250	14.450	9.463	5,184,699
2022-06-20	14.240	14.420	14.160	14.350	9.397	4,207,882
2022-06-17	14.410	14.430	14.000	14.300	9.365	5,878,249
2022-06-16	14.300	14.580	14.180	14.540	9.522	6,216,834
2022-06-15	14.200	14.450	14.150	14.230	9.319	4,672,954
2022-06-14	14.210	14.300	13.700	14.200	9.299	5,860,506
2022-06-13	14.150	14.490	14.150	14.290	9.358	3,539,491
2022-06-10	14.110	14.640	14.050	14.370	9.411	4,972,991
2022-06-09	14.660	14.680	14.140	14.180	9.286	6,797,762
2022-06-08	14.420	14.880	14.300	14.720	9.640	8,700,403
2022-06-07	14.700	14.750	14.300	14.410	9.437	6,255,771
2022-06-06	14.480	14.940	14.360	14.760	9.666	8,125,551
2022-06-02	14.260	14.630	14.000	14.520	9.509	6,989,127
2022-06-01	14.500	14.720	14.290	14.320	9.378	6,077,925
2022-05-31	14.440	14.540	14.040	14.510	9.502	6,756,939
2022-05-30	14.340	14.520	14.270	14.410	9.437	4,495,955
2022-05-27	14.730	14.950	14.300	14.580	9.548	8,036,121
2022-05-26	14.440	14.490	13.910	14.330	9.384	6,950,762
2022-05-25	14.300	14.430	14.130	14.380	9.417	6,676,532
2022-05-24	15.060	15.090	14.290	14.290	9.358	11,510,419
2022-05-23	15.450	15.500	14.860	15.060	9.862	17,437,803
2022-05-20	15.740	15.980	15.320	15.640	10.242	15,190,769
2022-05-19	15.600	16.030	15.410	15.850	10.380	21,813,870
2022-05-18	15.460	16.720	15.240	16.460	10.779	31,386,397
2022-05-17	15.600	15.700	14.880	15.200	9.954	15,770,131
2022-05-16	14.900	16.390	14.860	15.910	10.419	20,344,539
2022-05-13	15.120	15.500	14.950	15.230	9.974	13,798,551
2022-05-12	14.780	15.630	14.650	15.350	10.052	18,967,497
2022-05-11	15.490	16.300	14.980	14.980	9.810	28,032,490

← NewerPage 18 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.