Focused Photonics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.680	12.040	11.600	11.750	11.601	5,868,400
2024-07-25	11.430	11.830	11.250	11.650	11.502	6,875,500
2024-07-24	11.510	11.850	11.400	11.460	11.314	7,452,900
2024-07-23	11.780	12.170	11.550	11.580	11.433	8,256,834
2024-07-22	11.900	12.280	11.700	11.770	11.620	14,500,389
2024-07-19	11.110	12.040	10.980	11.890	11.739	17,896,453
2024-07-18	11.850	12.100	10.800	11.400	11.255	21,552,110
2024-07-17	11.260	11.530	11.140	11.190	11.048	5,440,223
2024-07-16	11.020	11.420	10.910	11.240	11.097	7,291,600
2024-07-15	11.130	11.320	11.020	11.110	10.969	7,185,274
2024-07-12	11.000	11.500	10.880	11.200	11.058	9,666,195
2024-07-11	10.750	11.050	10.700	11.030	10.890	7,492,300
2024-07-10	10.650	10.870	10.460	10.710	10.574	7,719,003
2024-07-09	10.430	10.730	9.960	10.720	10.584	11,198,420
2024-07-08	10.230	10.680	10.010	10.400	10.268	10,671,942
2024-07-05	9.850	10.390	9.680	10.260	10.130	8,465,460
2024-07-04	10.210	10.390	9.830	9.840	9.715	5,617,500
2024-07-03	10.150	10.440	10.130	10.230	10.100	4,564,697
2024-07-02	10.300	10.440	10.070	10.200	10.070	4,381,060
2024-07-01	10.090	10.460	9.910	10.300	10.169	6,527,877
2024-06-28	9.900	10.370	9.860	10.090	9.962	6,294,754
2024-06-27	10.200	10.260	9.870	9.950	9.824	7,159,100
2024-06-26	10.150	10.320	9.840	10.280	10.149	9,671,804
2024-06-25	10.080	10.470	10.080	10.220	10.090	5,975,178
2024-06-24	10.580	10.690	10.060	10.070	9.942	10,376,186
2024-06-21	10.820	10.950	10.620	10.760	10.623	6,726,200
2024-06-20	11.330	11.340	10.790	10.900	10.761	5,169,800
2024-06-19	11.680	11.700	11.260	11.330	11.186	5,610,234
2024-06-18	11.490	11.800	11.380	11.620	11.472	4,426,026
2024-06-17	11.300	11.590	11.170	11.440	11.295	5,271,400
2024-06-14	11.210	11.380	11.100	11.350	11.206	4,450,342
2024-06-13	11.120	11.380	10.910	11.210	11.068	5,292,174
2024-06-12	10.900	11.240	10.900	11.160	11.018	6,556,400
2024-06-11	10.700	11.080	10.460	10.990	10.850	6,321,121
2024-06-07	10.820	10.880	10.590	10.800	10.663	5,767,935
2024-06-06	10.760	10.850	10.390	10.610	10.475	9,503,200
2024-06-05	10.740	11.100	10.700	10.780	10.643	6,059,748
2024-06-04	11.150	11.150	10.550	10.830	10.692	13,093,102
2024-06-03	11.380	11.400	10.900	11.060	10.919	9,833,087
2024-05-31	11.160	11.610	11.090	11.230	11.087	7,778,057
2024-05-30	10.830	11.410	10.700	11.260	11.117	11,770,500
2024-05-29	11.110	11.250	10.650	10.830	10.692	12,955,294
2024-05-28	11.500	11.500	10.940	11.030	10.890	9,702,655
2024-05-27	11.560	11.690	11.210	11.380	11.235	7,859,424
2024-05-24	12.090	12.090	11.510	11.550	11.403	6,941,300
2024-05-23	12.230	12.340	11.880	11.910	11.759	6,337,011
2024-05-22	11.630	12.320	11.630	12.220	12.065	6,998,400
2024-05-21	12.100	12.240	11.850	11.970	11.818	5,170,300
2024-05-20	12.110	12.550	12.040	12.170	12.015	7,372,893
2024-05-17	12.110	12.320	12.000	12.220	12.065	4,542,900
2024-05-16	11.890	12.320	11.890	12.130	11.976	6,848,563
2024-05-15	12.180	12.180	11.860	11.940	11.788	5,102,058
2024-05-14	12.190	12.450	12.020	12.080	11.926	3,871,300
2024-05-13	12.430	12.450	11.880	12.160	12.005	7,088,211
2024-05-10	12.950	12.960	12.200	12.300	12.144	10,000,100
2024-05-09	12.860	13.160	12.690	12.720	12.558	6,753,757
2024-05-08	13.380	13.380	12.780	12.850	12.687	5,933,300
2024-05-07	12.680	13.380	12.490	13.270	13.101	13,362,000
2024-05-06	12.630	12.850	12.550	12.650	12.489	8,073,200
2024-04-30	12.460	12.490	11.990	12.330	12.173	7,237,400

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-23	0.2500 CNY
2021-07-16	0.0200 CNY
2019-06-14	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.