Focus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.490	16.300	14.980	14.980	9.810	28,032,490
2022-05-10	14.590	15.800	13.990	14.930	9.777	29,163,093
2022-05-09	16.080	16.810	15.220	15.250	9.987	38,086,402
2022-05-06	15.000	15.930	14.720	15.930	10.432	16,413,222
2022-05-05	14.200	14.480	13.590	14.480	9.483	12,054,221
2022-04-29	12.080	13.160	12.070	13.160	8.618	3,617,512
2022-04-28	11.950	12.250	11.830	11.960	7.832	1,927,211
2022-04-27	11.580	12.010	11.450	12.000	7.859	2,231,975
2022-04-26	12.000	12.190	11.450	11.610	7.603	3,318,932
2022-04-25	13.050	13.050	11.900	11.950	7.826	4,701,539
2022-04-22	13.500	13.550	13.060	13.210	8.651	2,983,401
2022-04-21	14.200	14.200	13.400	13.480	8.828	5,611,637
2022-04-20	15.320	15.470	15.120	15.190	9.424	4,162,645
2022-04-19	15.370	15.380	15.190	15.280	9.479	2,829,401
2022-04-18	15.300	15.440	15.180	15.380	9.542	2,496,083
2022-04-15	15.150	15.530	15.140	15.450	9.585	3,820,568
2022-04-14	15.380	15.610	15.190	15.300	9.492	4,868,151
2022-04-13	14.760	15.580	14.650	15.210	9.436	5,324,337
2022-04-12	14.460	14.840	14.410	14.810	9.188	2,078,846
2022-04-11	14.870	14.880	14.400	14.460	8.971	2,371,415
2022-04-08	15.000	15.110	14.640	14.800	9.182	3,332,331
2022-04-07	15.230	15.230	14.860	15.020	9.318	4,473,875
2022-04-06	15.120	15.360	15.120	15.230	9.448	2,980,333
2022-04-01	15.220	15.310	15.100	15.220	9.442	3,171,360
2022-03-31	15.150	15.360	15.050	15.350	9.523	4,476,607
2022-03-30	15.180	15.310	15.070	15.210	9.436	4,793,288
2022-03-29	15.320	15.500	14.930	15.200	9.430	7,827,877
2022-03-28	15.490	15.500	15.050	15.130	9.386	10,272,173
2022-03-25	15.000	16.500	14.940	15.820	9.814	14,577,956
2022-03-24	15.250	15.260	14.960	15.000	9.306	2,133,558
2022-03-23	15.270	15.330	15.200	15.250	9.461	2,689,560
2022-03-22	15.270	15.350	15.110	15.270	9.473	3,583,128
2022-03-21	15.400	15.440	14.990	15.270	9.473	7,055,820
2022-03-18	14.650	14.880	14.500	14.780	9.169	3,034,460
2022-03-17	14.680	14.950	14.580	14.660	9.095	4,317,687
2022-03-16	14.350	14.630	13.850	14.520	9.008	4,209,808
2022-03-15	14.900	14.900	14.210	14.210	8.816	4,511,053
2022-03-14	15.380	15.380	14.940	14.970	9.287	3,296,645
2022-03-11	15.100	15.510	14.900	15.470	9.597	2,999,358
2022-03-10	15.460	15.600	15.250	15.280	9.479	3,061,685
2022-03-09	15.410	15.530	14.580	15.150	9.399	5,437,601
2022-03-08	15.830	15.910	15.350	15.410	9.560	4,605,045
2022-03-07	15.990	16.090	15.750	15.840	9.827	5,364,590
2022-03-04	16.300	16.480	16.160	16.200	10.050	3,622,268
2022-03-03	16.610	16.690	16.210	16.370	10.156	5,032,040
2022-03-02	16.560	16.670	16.480	16.600	10.298	2,656,342
2022-03-01	16.720	16.750	16.460	16.680	10.348	3,564,821
2022-02-28	16.990	17.080	16.170	16.570	10.280	5,712,684
2022-02-25	16.870	17.200	16.740	16.770	10.404	6,375,356
2022-02-24	17.530	17.530	16.550	16.790	10.416	12,273,937
2022-02-23	17.490	17.680	17.390	17.530	10.875	6,236,800
2022-02-22	17.650	17.690	17.360	17.430	10.813	8,087,479
2022-02-21	17.260	17.950	17.180	17.810	11.049	11,690,885
2022-02-18	16.950	17.460	16.910	17.270	10.714	9,083,648
2022-02-17	17.120	17.250	16.980	17.090	10.602	4,853,067
2022-02-16	17.320	17.400	17.100	17.200	10.671	5,643,118
2022-02-15	17.250	17.330	16.930	17.230	10.689	5,813,769
2022-02-14	17.050	17.400	16.790	17.250	10.702	7,789,717
2022-02-11	17.490	17.630	17.030	17.190	10.664	9,069,153
2022-02-10	17.170	17.290	16.990	17.180	10.658	6,147,663

← NewerPage 19 of 21 · 1,213 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.