FOCUS TECHNOLOGY - Price History
Monthly price history for 002315.SZ (FOCUS TECHNOLOGY)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | CN¥32.25 | CN¥32.25 |
April 2024 | CN¥34.33 | CN¥34.33 |
March 2024 | CN¥34.93 | CN¥36.04 |
February 2024 | CN¥31.42 | CN¥32.42 |
January 2024 | CN¥24.55 | CN¥25.33 |
December 2023 | CN¥32.11 | CN¥33.13 |
November 2023 | CN¥29.56 | CN¥30.50 |
October 2023 | CN¥26.45 | CN¥27.29 |
September 2023 | CN¥31.40 | CN¥32.40 |
August 2023 | CN¥32.81 | CN¥33.86 |
July 2023 | CN¥34.61 | CN¥35.71 |
June 2023 | CN¥38.76 | CN¥40 |
May 2023 | CN¥40.73 | CN¥42.03 |
April 2023 | CN¥33.06 | CN¥34.11 |
March 2023 | CN¥21.73 | CN¥23.36 |
February 2023 | CN¥17.81 | CN¥19.14 |
January 2023 | CN¥18.22 | CN¥19.58 |
December 2022 | CN¥16.76 | CN¥18.01 |
November 2022 | CN¥13.85 | CN¥14.89 |
October 2022 | CN¥13.33 | CN¥14.33 |
September 2022 | CN¥11.57 | CN¥12.44 |
August 2022 | CN¥13.02 | CN¥13.99 |
July 2022 | CN¥12.94 | CN¥13.91 |
June 2022 | CN¥13.04 | CN¥14.02 |
May 2022 | CN¥13.50 | CN¥14.51 |
April 2022 | CN¥12.24 | CN¥13.16 |
March 2022 | CN¥13.53 | CN¥15.35 |
February 2022 | CN¥14.60 | CN¥16.57 |
January 2022 | CN¥14.25 | CN¥16.17 |
December 2021 | CN¥14.97 | CN¥16.98 |
November 2021 | CN¥14.52 | CN¥16.48 |
October 2021 | CN¥13.41 | CN¥15.21 |
September 2021 | CN¥14.60 | CN¥16.56 |
August 2021 | CN¥15.53 | CN¥17.62 |
July 2021 | CN¥14.81 | CN¥16.80 |
June 2021 | CN¥15.95 | CN¥18.10 |
May 2021 | CN¥17.54 | CN¥19.90 |
April 2021 | CN¥18.16 | CN¥20.60 |
March 2021 | CN¥20.62 | CN¥23.95 |
February 2021 | CN¥15.61 | CN¥18.13 |
January 2021 | CN¥15.06 | CN¥17.50 |
December 2020 | CN¥14.22 | CN¥16.52 |
November 2020 | CN¥15.93 | CN¥18.51 |
October 2020 | CN¥15.71 | CN¥18.25 |
September 2020 | CN¥15.87 | CN¥18.44 |
August 2020 | CN¥18.71 | CN¥21.73 |
July 2020 | CN¥13.64 | CN¥15.85 |
June 2020 | CN¥12.34 | CN¥14.34 |
May 2020 | CN¥11.44 | CN¥13.29 |
April 2020 | CN¥11.91 | CN¥13.84 |
March 2020 | CN¥12.83 | CN¥14.90 |
February 2020 | CN¥17.96 | CN¥27.95 |
January 2020 | CN¥14.70 | CN¥22.87 |
December 2019 | CN¥12.29 | CN¥19.12 |
November 2019 | CN¥11.50 | CN¥17.90 |
October 2019 | CN¥12.10 | CN¥18.83 |
September 2019 | CN¥11.60 | CN¥18.04 |
August 2019 | CN¥11.04 | CN¥17.18 |
July 2019 | CN¥10.61 | CN¥16.50 |
June 2019 | CN¥10.74 | CN¥16.71 |
May 2019 | CN¥10.55 | CN¥16.41 |
April 2019 | CN¥17.21 | CN¥26.77 |
March 2019 | CN¥9.64 | CN¥15 |
February 2019 | CN¥9.14 | CN¥14.67 |
January 2019 | CN¥7.06 | CN¥11.33 |
December 2018 | CN¥7.36 | CN¥11.81 |
November 2018 | CN¥7.94 | CN¥12.75 |
October 2018 | CN¥7.64 | CN¥12.26 |
September 2018 | CN¥8.41 | CN¥13.50 |
August 2018 | CN¥8.37 | CN¥13.44 |
July 2018 | CN¥8.69 | CN¥13.95 |
June 2018 | CN¥9 | CN¥14.46 |
May 2018 | CN¥10.79 | CN¥17.33 |
April 2018 | CN¥11.86 | CN¥19.54 |
March 2018 | CN¥12.99 | CN¥21.40 |
February 2018 | CN¥11.59 | CN¥19.10 |
January 2018 | CN¥12.15 | CN¥20.02 |
December 2017 | CN¥13.13 | CN¥21.63 |
November 2017 | CN¥14.41 | CN¥23.75 |
October 2017 | CN¥15.85 | CN¥26.12 |
September 2017 | CN¥16.63 | CN¥27.40 |
August 2017 | CN¥15.97 | CN¥26.31 |
July 2017 | CN¥14.80 | CN¥24.38 |
June 2017 | CN¥15.14 | CN¥24.94 |
May 2017 | CN¥15.29 | CN¥25.20 |
April 2017 | CN¥17.39 | CN¥58.38 |
March 2017 | CN¥17.57 | CN¥58.99 |
February 2017 | CN¥18.60 | CN¥62.42 |
January 2017 | CN¥17.86 | CN¥59.96 |
December 2016 | CN¥17.96 | CN¥60.29 |
November 2016 | CN¥20.46 | CN¥68.68 |
October 2016 | CN¥20.82 | CN¥69.90 |
September 2016 | CN¥19.02 | CN¥63.83 |
August 2016 | CN¥18.54 | CN¥62.22 |
July 2016 | CN¥18.82 | CN¥63.17 |
June 2016 | CN¥20.10 | CN¥67.46 |
May 2016 | CN¥18.77 | CN¥63 |
April 2016 | CN¥18.40 | CN¥62.80 |
March 2016 | CN¥20.47 | CN¥69.85 |
February 2016 | CN¥17.82 | CN¥60.80 |
January 2016 | CN¥20.44 | CN¥69.76 |
December 2015 | CN¥28.14 | CN¥96.01 |
November 2015 | CN¥30.99 | CN¥105.74 |
October 2015 | CN¥23.07 | CN¥78.73 |
September 2015 | CN¥17.58 | CN¥59.98 |
August 2015 | CN¥16.76 | CN¥57.20 |
July 2015 | CN¥21.25 | CN¥72.50 |
June 2015 | CN¥28.13 | CN¥96 |
May 2015 | CN¥38.22 | CN¥131.10 |
April 2015 | CN¥26.61 | CN¥91.28 |
March 2015 | CN¥25.89 | CN¥88.80 |
February 2015 | CN¥20.84 | CN¥71.49 |
January 2015 | CN¥18.92 | CN¥64.91 |
December 2014 | CN¥15.98 | CN¥54.80 |
November 2014 | CN¥19.05 | CN¥65.35 |
October 2014 | CN¥14.62 | CN¥50.14 |
September 2014 | CN¥14.01 | CN¥48.05 |
August 2014 | CN¥13.10 | CN¥44.92 |
July 2014 | CN¥12.32 | CN¥42.25 |
June 2014 | CN¥12.44 | CN¥42.66 |
May 2014 | CN¥11.59 | CN¥39.77 |
April 2014 | CN¥11.31 | CN¥38.80 |
March 2014 | CN¥12.86 | CN¥44.13 |
February 2014 | CN¥14.18 | CN¥48.63 |
January 2014 | CN¥15.57 | CN¥53.40 |
December 2013 | CN¥13.09 | CN¥44.90 |
November 2013 | CN¥13.82 | CN¥47.40 |
October 2013 | CN¥11.02 | CN¥37.81 |
September 2013 | CN¥15.68 | CN¥53.80 |
August 2013 | CN¥12.53 | CN¥42.99 |
July 2013 | CN¥10.79 | CN¥37 |
June 2013 | CN¥10.14 | CN¥34.80 |
May 2013 | CN¥9.21 | CN¥31.60 |
April 2013 | CN¥8.20 | CN¥28.14 |
March 2013 | CN¥7.92 | CN¥27.94 |
February 2013 | CN¥8.77 | CN¥30.93 |
January 2013 | CN¥8.76 | CN¥30.90 |
December 2012 | CN¥8.43 | CN¥29.73 |
November 2012 | CN¥7.42 | CN¥26.15 |
October 2012 | CN¥8.10 | CN¥28.55 |
September 2012 | CN¥7.97 | CN¥28.10 |
August 2012 | CN¥8.31 | CN¥29.30 |
July 2012 | CN¥8 | CN¥28.22 |
June 2012 | CN¥9.82 | CN¥34.65 |
May 2012 | CN¥10.37 | CN¥37.40 |
April 2012 | CN¥10.26 | CN¥37 |
March 2012 | CN¥10.68 | CN¥38.50 |
February 2012 | CN¥11.91 | CN¥42.93 |
January 2012 | CN¥10.64 | CN¥38.38 |
December 2011 | CN¥11.76 | CN¥42.40 |
November 2011 | CN¥13.04 | CN¥47.01 |
October 2011 | CN¥12.84 | CN¥46.30 |
September 2011 | CN¥11.98 | CN¥43.20 |
August 2011 | CN¥12.90 | CN¥46.50 |
July 2011 | CN¥14.66 | CN¥52.88 |
June 2011 | CN¥13.44 | CN¥48.47 |
May 2011 | CN¥13.45 | CN¥48.50 |
April 2011 | CN¥14.77 | CN¥54.06 |
March 2011 | CN¥16.75 | CN¥61.30 |
February 2011 | CN¥19.49 | CN¥71.32 |
January 2011 | CN¥19.06 | CN¥69.74 |
December 2010 | CN¥21.03 | CN¥76.95 |
November 2010 | CN¥22.74 | CN¥83.22 |
October 2010 | CN¥19.89 | CN¥72.78 |
September 2010 | CN¥18.83 | CN¥68.91 |
August 2010 | CN¥20.54 | CN¥75.18 |
July 2010 | CN¥19.94 | CN¥72.98 |
June 2010 | CN¥17.98 | CN¥65.79 |
May 2010 | CN¥21.23 | CN¥77.70 |
April 2010 | CN¥22.82 | CN¥83.50 |
March 2010 | CN¥20.44 | CN¥74.79 |
February 2010 | CN¥18.69 | CN¥69 |
January 2010 | CN¥18.37 | CN¥67.80 |
December 2009 | CN¥18.74 | CN¥69.18 |
002315.SZ
Price: CN¥32.25
Dividend Yield: 0.03%
Forward Dividend Yield: 3.10%
Payout Ratio: 76.92%
Dividend Per Share: 1.00 CNY
Earnings Per Share: 1.30 CNY
P/E Ratio: 26.41
Exchange: SHZ
Sector: Technology
Industry: Software - Infrastructure
Market Capitalization: 10.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 10
DGR3: 19.72%
DGR5: 26.83%