Focus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.620	17.340	16.510	17.150	10.640	11,439,720
2022-02-08	16.250	16.550	15.960	16.420	10.187	5,234,699
2022-02-07	16.580	16.780	16.160	16.250	10.081	4,965,649
2022-01-28	15.750	16.650	15.750	16.170	10.032	5,372,955
2022-01-27	16.720	16.720	15.660	15.720	9.752	6,936,354
2022-01-26	15.820	16.630	15.800	16.620	10.311	6,584,133
2022-01-25	16.800	16.800	15.730	15.820	9.814	9,520,644
2022-01-24	16.980	17.270	16.760	16.900	10.485	4,948,405
2022-01-21	17.190	17.400	16.670	17.050	10.578	7,221,878
2022-01-20	17.500	17.650	17.150	17.280	10.720	8,390,644
2022-01-19	17.150	17.760	17.100	17.740	11.006	8,141,728
2022-01-18	17.870	18.020	17.220	17.250	10.702	9,613,535
2022-01-17	16.990	17.750	16.990	17.710	10.987	9,707,902
2022-01-14	17.000	17.260	16.920	17.020	10.559	4,252,014
2022-01-13	17.340	17.470	17.060	17.120	10.621	3,900,894
2022-01-12	17.210	17.420	17.100	17.270	10.714	4,228,822
2022-01-11	17.400	17.510	17.100	17.190	10.664	6,236,415
2022-01-10	16.700	17.580	16.550	17.430	10.813	10,301,619
2022-01-07	17.230	17.240	16.730	16.760	10.398	6,223,532
2022-01-06	17.100	17.200	16.860	17.080	10.596	4,819,015
2022-01-05	17.420	17.420	16.980	17.210	10.677	8,162,313
2022-01-04	17.010	17.550	16.950	17.410	10.801	11,071,437
2021-12-31	16.610	17.100	16.490	16.980	10.534	9,693,567
2021-12-30	16.200	16.710	16.180	16.560	10.274	8,023,424
2021-12-29	16.450	16.460	16.100	16.300	10.112	4,218,320
2021-12-28	16.110	16.570	16.050	16.310	10.119	5,715,543
2021-12-27	16.000	16.310	15.880	16.120	10.001	3,911,622
2021-12-24	16.330	16.510	15.900	16.000	9.926	4,739,319
2021-12-23	16.490	16.510	16.150	16.250	10.081	4,823,666
2021-12-22	16.400	16.740	16.360	16.630	10.317	5,044,312
2021-12-21	16.000	16.460	16.000	16.410	10.181	4,547,218
2021-12-20	16.320	16.370	15.970	16.010	9.932	4,032,834
2021-12-17	16.470	16.500	16.210	16.270	10.094	3,553,986
2021-12-16	16.470	16.610	16.350	16.500	10.236	3,841,514
2021-12-15	16.440	16.780	16.350	16.510	10.243	5,937,090
2021-12-14	16.400	16.550	16.210	16.440	10.199	5,270,772
2021-12-13	15.660	16.460	15.660	16.410	10.181	10,797,833
2021-12-10	15.800	15.990	15.590	15.620	9.690	5,946,569
2021-12-09	15.800	16.110	15.700	15.910	9.870	4,408,118
2021-12-08	16.010	16.010	15.750	15.840	9.827	4,317,394
2021-12-07	16.230	16.230	15.840	15.890	9.858	4,044,586
2021-12-06	16.300	16.420	16.060	16.070	9.970	3,796,822
2021-12-03	16.160	16.500	16.140	16.340	10.137	3,640,729
2021-12-02	16.620	16.700	16.160	16.170	10.032	5,076,500
2021-12-01	16.420	16.790	16.340	16.650	10.329	5,931,075
2021-11-30	15.980	16.880	15.960	16.480	10.224	8,723,807
2021-11-29	15.880	15.980	15.730	15.800	9.802	4,577,566
2021-11-26	16.470	16.530	15.980	16.070	9.970	6,114,759
2021-11-25	16.590	17.350	16.370	16.430	10.193	9,006,202
2021-11-24	16.320	16.470	16.130	16.440	10.199	3,908,641
2021-11-23	16.270	16.400	16.160	16.320	10.125	3,215,157
2021-11-22	16.100	16.420	16.090	16.330	10.131	3,644,495
2021-11-19	15.940	16.230	15.940	16.140	10.013	2,922,479
2021-11-18	16.300	16.430	16.000	16.020	9.939	3,789,464
2021-11-17	16.120	16.490	16.120	16.350	10.143	3,741,513
2021-11-16	16.360	16.500	16.140	16.270	10.094	4,177,248
2021-11-15	16.200	16.450	16.150	16.290	10.106	4,008,092
2021-11-12	16.090	16.320	15.860	16.110	9.994	5,042,844
2021-11-11	15.600	16.430	15.520	16.230	10.069	7,719,167
2021-11-10	15.640	15.770	15.550	15.700	9.740	3,689,257

← NewerPage 20 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.