Focus Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	30.500	30.570	29.400	29.400	21.132	11,626,959
2024-10-28	29.530	31.120	29.490	30.540	21.952	15,041,954
2024-10-25	29.020	29.600	28.900	29.530	21.226	8,209,778
2024-10-24	29.300	29.380	28.740	29.100	20.917	6,931,884
2024-10-23	29.720	30.030	29.270	29.390	21.125	11,802,089
2024-10-22	30.670	30.700	29.620	29.910	21.499	15,472,033
2024-10-21	30.100	31.020	29.810	30.600	21.995	20,371,315
2024-10-18	28.550	30.270	28.320	29.600	21.276	17,540,218
2024-10-17	28.550	29.430	28.460	28.610	20.565	13,053,041
2024-10-16	28.200	29.020	27.900	28.440	20.442	12,528,282
2024-10-15	28.250	30.140	27.750	29.000	20.845	24,425,930
2024-10-14	27.860	28.630	26.750	28.610	20.565	15,568,553
2024-10-11	28.000	28.410	26.950	27.380	19.680	13,401,155
2024-10-10	29.000	29.660	27.850	28.270	20.320	15,130,368
2024-10-09	31.000	31.000	28.980	28.980	20.830	20,756,849
2024-10-08	32.900	32.990	29.500	32.200	23.145	26,149,269
2024-09-30	29.060	30.020	28.300	30.000	21.564	20,474,311
2024-09-27	26.550	27.650	25.960	27.300	19.623	16,948,038
2024-09-26	25.790	26.490	25.520	26.480	18.638	14,526,761
2024-09-25	25.530	26.720	25.530	25.910	18.237	22,019,810
2024-09-24	24.720	25.880	24.250	25.530	17.970	22,980,761
2024-09-23	23.370	24.230	23.250	23.830	16.773	8,617,573
2024-09-20	23.300	23.640	23.090	23.420	16.484	6,080,100
2024-09-19	23.200	23.760	22.910	23.290	16.393	6,902,396
2024-09-18	23.180	23.390	22.660	23.170	16.308	4,296,110
2024-09-13	23.590	23.810	23.320	23.320	16.414	4,110,273
2024-09-12	23.990	24.450	23.610	23.610	16.618	5,300,542
2024-09-11	24.480	24.480	23.730	23.900	16.822	5,823,324
2024-09-10	23.900	24.690	23.450	24.480	17.231	7,553,910
2024-09-09	24.010	24.320	23.580	23.740	16.710	5,546,113
2024-09-06	24.900	25.060	24.290	24.310	17.111	5,193,110
2024-09-05	24.370	25.130	24.370	24.850	17.491	7,325,371
2024-09-04	24.310	24.530	24.150	24.300	17.104	4,358,942
2024-09-03	24.100	24.720	24.000	24.580	17.301	8,039,070
2024-09-02	25.290	25.530	24.000	24.010	16.900	11,288,459
2024-08-30	24.040	25.780	24.040	25.400	17.878	12,230,860
2024-08-29	23.500	24.370	23.400	24.170	17.012	5,995,847
2024-08-28	23.550	23.810	23.000	23.650	16.646	3,795,987
2024-08-27	23.980	24.060	23.520	23.710	16.689	3,707,005
2024-08-26	23.900	24.350	23.700	24.190	17.026	3,784,898
2024-08-23	23.810	24.190	23.620	24.000	16.893	4,341,090
2024-08-22	24.140	24.630	23.760	23.870	16.801	5,644,847
2024-08-21	24.510	24.940	24.210	24.220	17.048	5,608,317
2024-08-20	25.500	25.600	24.480	24.560	17.287	10,512,082
2024-08-19	24.710	26.170	24.710	25.790	18.153	11,995,920
2024-08-16	24.600	24.920	24.530	24.680	17.371	3,441,252
2024-08-15	24.580	25.210	24.250	24.590	17.308	5,517,564
2024-08-14	24.250	25.110	24.090	24.730	17.406	5,853,251
2024-08-13	24.050	24.250	23.870	24.210	17.040	3,429,284
2024-08-12	24.250	24.470	23.900	24.050	16.928	3,605,808
2024-08-09	24.820	25.000	24.390	24.390	17.167	2,802,800
2024-08-08	24.630	24.940	24.210	24.720	17.399	3,758,820
2024-08-07	25.220	25.250	24.770	24.780	17.442	3,900,624
2024-08-06	24.950	25.500	24.770	25.140	17.695	5,008,120
2024-08-05	24.800	25.650	24.670	24.690	17.378	7,292,766
2024-08-02	25.310	25.650	24.930	24.980	17.582	5,069,025
2024-08-01	26.040	26.210	25.250	25.610	18.026	7,588,809
2024-07-31	24.670	26.010	24.610	26.000	18.300	8,721,992
2024-07-30	24.270	24.800	24.060	24.650	17.350	4,189,255
2024-07-29	24.710	24.800	24.450	24.540	17.273	3,312,886

← NewerPage 9 of 21 · 1,218 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.