Shenzhen - Delayed Quote CNY

Focus Technology Co., Ltd. (002315.SZ)

Compare
50.88
+2.58
+(5.34%)
At close: January 27 at 3:04:09 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202549.3952.0049.3950.8850.8824,596,954
Jan 24, 202544.4448.3044.3048.3048.3020,314,232
Jan 23, 202543.1046.1642.8243.9143.9113,769,547
Jan 22, 202543.6644.1242.3942.7342.738,155,811
Jan 21, 202542.9744.1642.8243.8743.879,250,827
Jan 20, 202542.6043.3341.8342.8742.8710,963,650
Jan 17, 202542.1143.1541.5142.3742.379,602,000
Jan 16, 202543.0143.4641.6042.5542.5515,765,980
Jan 15, 202541.6044.0041.2042.8742.8718,902,123
Jan 14, 202538.6441.6438.1541.4241.4214,237,190
Jan 13, 202538.5639.5637.9338.3438.347,643,694
Jan 10, 202540.0440.9739.1639.1639.169,300,016
Jan 9, 202539.8341.1239.7340.5340.5311,075,600
Jan 8, 202538.9340.8538.5840.0940.0913,824,487
Jan 7, 202538.3339.5738.3339.2839.289,494,860
Jan 6, 202539.0439.6037.9638.3138.3111,831,480
Jan 3, 202541.4841.7039.1039.3139.3111,799,299
Jan 2, 202541.4342.7340.9541.7941.7910,903,121
Dec 31, 202442.8943.1441.6841.6841.687,926,356
Dec 30, 202442.4743.6941.4042.8742.8710,251,557
Dec 27, 202441.3843.5841.0542.7342.7318,315,530
Dec 26, 202441.5742.5041.3041.5041.5012,594,923
Dec 25, 202442.9042.9040.2041.7041.7017,841,353
Dec 24, 202443.0444.0241.8442.9942.9914,214,817
Dec 23, 202446.8946.8943.0843.0843.0818,976,266
Dec 20, 202445.4648.6045.4647.8747.8723,368,134
Dec 19, 202444.1145.4542.7945.4345.4316,741,624
Dec 18, 202443.9646.0042.9044.9944.9916,830,048
Dec 17, 202445.0945.6543.4843.7343.7317,567,553
Dec 16, 202445.0147.5044.0546.1746.1719,850,137
Dec 13, 202446.4548.4745.4545.5545.5527,256,875
Dec 12, 202449.0049.6845.6247.0647.0631,816,072
Dec 11, 202454.1055.4948.8850.6950.6937,090,775
Dec 10, 202449.9054.9247.2553.1053.1033,160,938
Dec 9, 202445.8650.1844.5049.9349.9329,644,608
Dec 6, 202444.8548.4044.0045.6645.6632,476,642
Dec 5, 202440.9144.0740.9144.0744.0720,201,832
Dec 4, 202439.3342.4239.1340.0640.0622,405,318
Dec 3, 202439.7139.8037.8238.5638.5618,345,339
Dec 2, 202440.6141.8839.2839.9239.9220,242,105
Nov 29, 202440.5042.4039.6040.9240.9220,994,042
Nov 28, 202440.0042.2139.8140.7240.7223,741,390
Nov 27, 202435.0039.6034.9839.6039.6023,621,121
Nov 26, 202437.8538.5035.7336.0036.0017,201,283
Nov 25, 202439.0039.7936.2839.2539.2526,113,875
Nov 22, 202436.6039.9036.3438.0238.0226,230,434
Nov 21, 202437.2437.2935.7036.2736.2716,315,319
Nov 20, 202434.8037.5034.8037.3537.3519,970,364
Nov 19, 202433.3335.1033.2834.6934.6919,001,500
Nov 18, 202438.5838.5835.0535.0535.0517,010,741
Nov 15, 202437.2441.1737.2438.9438.9432,141,905
Nov 14, 202436.5539.7135.8037.4337.4332,023,876
Nov 13, 202433.7636.7633.7036.7636.7631,304,202
Nov 12, 202433.8234.9333.1333.4233.4218,898,290
Nov 11, 202431.0434.1730.8734.1734.1725,961,990
Nov 8, 202432.2132.3930.8531.0631.0612,504,225
Nov 7, 202431.9832.1231.0832.0632.0610,955,484
Nov 6, 202431.5632.8331.2032.1332.1318,764,087
Nov 5, 202431.1031.8630.5031.6531.6521,235,527
Nov 4, 202430.3531.8029.9131.7631.7619,139,459
Nov 1, 202429.6931.3728.8129.9129.9117,577,930
Oct 31, 202429.0330.1328.5029.8829.8810,658,764
Oct 30, 202429.1929.4628.6228.9728.976,904,520
Oct 29, 202430.5030.5729.4029.4029.408,943,815
Oct 28, 202429.5331.1229.4930.5430.5411,570,734
Oct 25, 202429.0229.6028.9029.5329.536,315,214
Oct 24, 202429.3029.3828.7429.1029.105,332,219
Oct 23, 202429.7230.0329.2729.3929.399,078,530
Oct 22, 202430.6730.7029.6229.9129.9111,901,564
Oct 21, 202430.1031.0229.8130.6030.6015,670,243
Oct 18, 202428.5530.2728.3229.6029.6013,492,476
Oct 17, 202428.5529.4328.4628.6128.6110,040,801
Oct 16, 202428.2029.0227.9028.4428.449,637,140
Oct 15, 202428.2530.1427.7529.0029.0018,789,177
Oct 14, 202427.8628.6326.7528.6128.6111,975,810
Oct 11, 202428.0028.4126.9527.3827.3810,308,581
Oct 10, 202429.0029.6627.8528.2728.2711,638,745
Oct 9, 202431.0031.0028.9828.9828.9815,966,807
Oct 8, 202432.9032.9929.5032.2032.2020,114,823
Sep 30, 202429.0630.0228.3030.0030.0015,749,470
Sep 27, 2024 0.55 Dividend
Sep 27, 202426.5527.6525.9627.3027.3013,036,953
Sep 26, 202425.7926.4925.5226.4825.9311,174,432
Sep 25, 202425.5326.7225.5325.9125.3716,938,316
Sep 24, 202424.7225.8824.2525.5325.0017,677,509
Sep 23, 202423.3724.2323.2523.8323.346,628,903
Sep 20, 202423.3023.6423.0923.4222.934,677,000
Sep 19, 202423.2023.7622.9123.2922.815,309,536
Sep 18, 202423.1823.3922.6623.1722.693,304,700
Sep 13, 202423.5923.8123.3223.3222.843,161,749
Sep 12, 202423.9924.4523.6123.6123.124,077,340
Sep 11, 202424.4824.4823.7323.9023.404,479,480
Sep 10, 202423.9024.6923.4524.4823.975,810,700
Sep 9, 202424.0124.3223.5823.7423.254,266,241
Sep 6, 202424.9025.0624.2924.3123.813,994,700
Sep 5, 202424.3725.1324.3724.8524.335,634,901
Sep 4, 202424.3124.5324.1524.3023.803,353,033
Sep 3, 202424.1024.7224.0024.5824.076,183,900
Sep 2, 202425.2925.5324.0024.0123.518,683,430
Aug 30, 202424.0425.7824.0425.4024.879,408,354
Aug 29, 202423.5024.3723.4024.1723.674,612,190
Aug 28, 202423.5523.8123.0023.6523.162,919,990
Aug 27, 202423.9824.0623.5223.7123.222,851,543
Aug 26, 202423.9024.3523.7024.1923.692,911,460
Aug 23, 202423.8124.1923.6224.0023.503,339,300
Aug 22, 202424.1424.6323.7623.8723.374,342,190
Aug 21, 202424.5124.9424.2124.2223.724,314,090
Aug 20, 202425.5025.6024.4824.5624.058,086,217
Aug 19, 202424.7126.1724.7125.7925.259,227,631
Aug 16, 202424.6024.9224.5324.6824.172,647,117
Aug 15, 202424.5825.2124.2524.5924.084,244,280
Aug 14, 202424.2525.1124.0924.7324.224,502,501
Aug 13, 202424.0524.2523.8724.2123.712,637,911
Aug 12, 202424.2524.4723.9024.0523.552,773,699
Aug 9, 202424.8225.0024.3924.3923.882,156,000
Aug 8, 202424.6324.9424.2124.7224.212,891,400
Aug 7, 202425.2225.2524.7724.7824.273,000,480
Aug 6, 202424.9525.5024.7725.1424.623,852,400
Aug 5, 202424.8025.6524.6724.6924.185,609,820
Aug 2, 202425.3125.6524.9324.9824.463,899,250
Aug 1, 202426.0426.2125.2525.6125.085,837,546
Jul 31, 202424.6726.0124.6126.0025.466,709,225
Jul 30, 202424.2724.8024.0624.6524.143,222,504
Jul 29, 202424.7124.8024.4524.5424.032,548,374
Jul 26, 202424.4725.0324.4724.7224.212,929,394
Jul 25, 202424.2024.8724.1024.5224.013,479,838
Jul 24, 202424.5624.9424.2624.3223.814,231,112
Jul 23, 202425.4525.4524.6624.6724.164,643,270
Jul 22, 202425.7925.8225.2425.3524.826,949,404
Jul 19, 202425.8726.2325.5126.1025.568,449,076
Jul 18, 202425.2025.2424.5225.0324.513,362,689
Jul 17, 202425.3425.7525.2325.2624.743,141,889
Jul 16, 202425.3825.5524.9525.4124.883,307,058
Jul 15, 202425.5025.6625.3225.4124.883,482,524
Jul 12, 202426.1326.1925.3325.4724.943,855,168
Jul 11, 202426.0026.3325.7326.1025.564,932,963
Jul 10, 202425.7625.9625.3025.4924.963,799,941
Jul 9, 202424.9725.9424.8125.8225.284,747,300
Jul 8, 202425.8225.8224.8824.9024.384,173,600
Jul 5, 202425.5226.0225.4825.8325.292,673,140
Jul 4, 202426.1826.3625.5125.6225.092,842,483
Jul 3, 202426.7126.7126.0026.1625.622,959,800
Jul 2, 202426.9127.3026.5426.6226.074,691,080
Jul 1, 202426.9626.9925.9026.8726.316,793,280
Jun 28, 202427.5127.6526.7726.9626.405,006,480
Jun 27, 202427.5127.9527.3127.3126.744,286,100
Jun 26, 202426.0427.8526.0027.8127.237,511,340
Jun 25, 202426.6226.9225.6026.0125.475,621,500
Jun 24, 202427.4827.4826.6526.6626.115,219,946
Jun 21, 202427.3727.7427.0027.6827.114,085,577
Jun 20, 202428.7228.7227.4027.4326.865,935,360
Jun 19, 202429.7129.8028.6928.7328.134,249,109
Jun 18, 202429.1529.8929.1029.7529.134,176,750
Jun 17, 202429.4629.5028.9429.1528.543,665,290
Jun 14, 202429.0329.4528.8529.4528.845,025,251
Jun 13, 202429.0229.2528.7729.0328.434,384,690
Jun 12, 202429.4729.5029.0329.2428.634,120,620
Jun 11, 202428.7129.0728.0029.0028.404,524,178
Jun 7, 202428.7128.9928.2028.8028.203,176,160
Jun 6, 202429.1829.4628.3528.4927.904,697,692
Jun 5, 202429.9730.0029.1029.1228.523,591,183
Jun 4, 202429.7029.9729.3829.9729.353,726,910
Jun 3, 202429.6529.8529.3629.6529.033,804,676
May 31, 202429.3029.7329.2029.5728.962,988,585
May 30, 202430.0030.0429.2029.3128.704,382,584
May 29, 202429.5030.3129.0030.0229.404,161,239
May 28, 202430.9030.9029.6529.6729.059,146,920
May 27, 202432.0032.2931.3031.7431.088,219,650
May 24, 202431.2031.4530.8130.8130.173,144,077
May 23, 202432.3532.4231.1631.2130.564,590,367
May 22, 202432.1032.4431.6632.3531.683,355,454
May 21, 202431.8432.4731.7532.1931.523,316,495
May 20, 202432.0632.3031.5131.9531.293,553,160
May 17, 202432.0032.3031.4732.2531.583,345,680
May 16, 202432.1032.4731.9131.9531.293,580,200
May 15, 202433.5633.5931.9832.1031.435,318,500
May 14, 202433.3233.5832.7633.5632.864,682,010
May 13, 202432.5033.6032.0332.9532.274,489,083
May 10, 202433.3633.9332.5732.8032.123,836,485
May 9, 202433.4933.7333.0133.2532.563,836,481
May 8, 202434.9834.9833.1933.3632.676,841,739
May 7, 202434.3735.2934.3735.0234.294,566,556
May 6, 202434.8335.3634.2334.5033.785,160,300
Apr 30, 202434.3034.6434.0534.3333.625,699,110
Apr 29, 202433.7834.7933.7834.5033.786,383,487
Apr 26, 202433.1534.5032.6233.7333.0310,191,495
Apr 25, 202431.9832.9431.8832.4531.788,709,400
Apr 24, 202429.8032.8029.7232.8032.1212,226,545
Apr 23, 202429.5430.3129.4729.8229.203,644,855
Apr 22, 202429.2030.1028.5829.4528.844,336,589
Apr 19, 202429.8031.2929.3029.7529.135,741,719
Apr 18, 202431.0031.0529.9330.2129.587,929,306
Apr 17, 202431.1131.9330.9031.3430.698,906,260
Apr 16, 202430.3631.7629.2030.8230.187,476,366
Apr 15, 202431.2531.4529.5030.6029.967,130,837
Apr 12, 202430.7531.6930.5631.3030.655,421,740
Apr 11, 202430.4031.3930.3230.8630.223,666,449
Apr 10, 2024 1.00 Dividend
Apr 10, 202431.6031.7730.3030.6029.965,160,367
Apr 9, 202432.2632.7231.6932.3830.734,098,085
Apr 8, 202433.1833.1932.0632.1230.484,504,110
Apr 3, 202433.7533.7532.7033.1631.474,114,500
Apr 2, 202435.6935.6933.2933.7532.037,944,265
Apr 1, 202435.9136.4435.4135.7433.924,884,476
Mar 29, 202435.4935.4934.0136.0434.202,477,064
Mar 28, 202432.8836.0032.5034.8333.056,287,884
Mar 27, 202434.6234.6832.9332.9631.284,101,457
Mar 26, 202435.5036.6534.2034.5932.836,058,413
Mar 25, 202436.6637.2835.4735.5533.745,102,453
Mar 22, 202437.6337.7736.5237.1235.234,914,944
Mar 21, 202436.9238.3436.8037.7835.8510,388,871
Mar 20, 202435.0037.4234.9037.2035.3011,791,822
Mar 19, 202435.6936.3435.3035.5833.767,438,545
Mar 18, 202435.0835.6634.3035.5733.765,971,805
Mar 15, 202434.6835.2334.2635.1633.374,234,379
Mar 14, 202435.2035.4034.1034.6832.915,423,091
Mar 13, 202434.8036.5034.5235.4833.679,523,970
Mar 12, 202434.9535.3534.4634.5332.776,674,763
Mar 11, 202433.7835.0833.3834.9433.167,351,477
Mar 8, 202433.2334.4533.1134.1532.416,069,691
Mar 7, 202434.7834.8733.2333.2331.537,842,108
Mar 6, 202435.1036.0134.0034.6832.919,970,300
Mar 5, 202434.4437.0033.4435.5933.7717,619,476
Mar 4, 202435.8035.8033.7934.7733.0017,502,376
Mar 1, 202432.3235.6632.0235.6633.8422,176,078
Feb 29, 202430.1032.4430.1032.4230.778,473,584
Feb 28, 202433.2433.8330.8030.9329.359,545,124
Feb 27, 202432.3433.5032.2833.3031.609,180,001
Feb 26, 202432.3932.9731.6032.1530.519,906,783
Feb 23, 202432.0033.2530.9032.4130.7615,040,414
Feb 22, 202430.3930.9429.7730.7129.148,779,503
Feb 21, 202429.4031.7429.3830.3828.839,852,437
Feb 20, 202429.9230.3829.3429.8828.3610,557,195
Feb 19, 202429.3430.5329.3030.5328.9712,481,343
Feb 8, 202425.3727.9124.9027.7526.3311,517,953
Feb 7, 202423.7526.2923.7525.3724.0812,485,743
Feb 6, 202422.5024.2821.5323.9022.687,849,203
Feb 5, 202423.9024.0321.8122.4821.337,617,102
Feb 2, 202425.6526.0023.3124.2322.997,387,885
Feb 1, 202425.3126.8224.4125.5424.246,840,315
Jan 31, 202426.3026.9425.0125.3324.044,429,866
Jan 30, 202427.1327.5826.5126.5825.223,918,324
Jan 29, 202428.6028.6027.4027.4126.015,708,022