Focus Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 15.560 | 15.660 | 15.440 | 15.600 | 9.678 | 3,741,405 |
| 2021-11-08 | 15.680 | 15.840 | 15.450 | 15.560 | 9.653 | 3,321,117 |
| 2021-11-05 | 15.290 | 15.830 | 15.190 | 15.630 | 9.697 | 6,273,952 |
| 2021-11-04 | 15.130 | 15.300 | 15.020 | 15.290 | 9.486 | 3,294,799 |
| 2021-11-03 | 14.970 | 15.140 | 14.910 | 15.130 | 9.386 | 2,879,188 |
| 2021-11-02 | 15.240 | 15.440 | 14.850 | 14.970 | 9.287 | 4,497,372 |
| 2021-11-01 | 15.100 | 15.340 | 14.820 | 15.270 | 9.473 | 4,975,802 |
| 2021-10-29 | 14.650 | 15.240 | 14.550 | 15.210 | 9.436 | 4,325,783 |
| 2021-10-28 | 14.880 | 15.110 | 14.580 | 14.650 | 9.089 | 4,230,066 |
| 2021-10-27 | 15.270 | 15.280 | 14.880 | 15.000 | 9.306 | 6,933,378 |
| 2021-10-26 | 15.790 | 15.790 | 15.570 | 15.660 | 9.715 | 3,637,396 |
| 2021-10-25 | 16.150 | 16.150 | 15.560 | 15.780 | 9.790 | 6,461,039 |
← NewerPage 21 of 21 · 1,212 trading days
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.