Focused Photonics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	12.310	12.830	12.310	12.450	12.292	12,208,700
2024-04-26	11.860	12.360	11.660	12.250	12.094	9,569,000
2024-04-25	11.760	12.150	11.630	11.880	11.729	8,939,500
2024-04-24	11.250	11.780	11.120	11.700	11.551	9,107,222
2024-04-23	10.790	11.470	10.700	11.200	11.058	12,156,631
2024-04-22	10.340	11.000	10.100	10.800	10.663	14,905,227
2024-04-19	10.680	10.720	10.340	10.480	10.347	10,477,492
2024-04-18	10.940	11.000	10.350	10.740	10.603	10,303,617
2024-04-17	10.450	11.020	10.450	10.800	10.663	19,825,918
2024-04-16	11.180	11.230	10.130	10.200	10.070	24,507,139
2024-04-15	12.410	12.490	10.980	11.250	11.107	20,103,118
2024-04-12	12.570	12.710	12.290	12.470	12.311	9,693,400
2024-04-11	12.700	12.980	12.560	12.600	12.440	6,116,147
2024-04-10	13.210	13.230	12.450	12.760	12.598	8,076,000
2024-04-09	13.210	13.410	12.870	13.190	13.022	5,905,457
2024-04-08	13.460	13.630	13.000	13.240	13.072	6,734,508
2024-04-03	13.770	13.770	13.300	13.460	13.289	5,198,657
2024-04-02	14.100	14.120	13.580	13.720	13.546	4,562,188
2024-04-01	13.390	14.010	13.380	13.920	13.743	10,936,345
2024-03-29	12.900	13.340	12.840	13.320	13.151	5,087,489
2024-03-28	12.500	13.100	12.460	12.880	12.716	9,377,700
2024-03-27	13.580	13.590	12.470	12.470	12.311	10,313,800
2024-03-26	13.670	13.750	13.100	13.530	13.358	8,669,474
2024-03-25	14.390	14.490	13.490	13.690	13.516	15,221,799
2024-03-22	15.010	15.090	14.380	14.500	14.316	9,953,322
2024-03-21	15.700	15.700	14.900	15.010	14.819	12,649,543
2024-03-20	15.780	16.070	15.400	15.600	15.402	7,060,092
2024-03-19	15.460	16.300	15.290	15.810	15.609	11,380,000
2024-03-18	15.540	15.870	15.300	15.400	15.204	10,036,817
2024-03-15	15.510	15.680	14.900	15.480	15.283	14,137,000
2024-03-14	15.490	16.390	15.300	15.640	15.441	16,884,788
2024-03-13	14.760	15.900	14.480	15.200	15.007	18,249,652
2024-03-12	13.820	15.100	13.730	14.720	14.533	25,607,316
2024-03-11	13.580	13.630	13.300	13.580	13.407	5,224,586
2024-03-08	13.380	13.550	13.090	13.410	13.240	7,109,600
2024-03-07	14.140	14.140	13.190	13.280	13.111	12,812,900
2024-03-06	14.180	14.440	13.760	14.180	14.000	14,708,462
2024-03-05	13.650	14.610	13.300	14.550	14.365	21,622,454
2024-03-04	14.110	14.380	13.460	13.820	13.644	14,599,500
2024-03-01	13.250	14.150	13.150	14.150	13.970	12,573,782
2024-02-29	12.520	13.170	12.520	13.160	12.993	9,268,600
2024-02-28	13.400	14.080	12.600	12.640	12.479	13,535,321
2024-02-27	13.000	13.280	12.890	13.280	13.111	8,328,670
2024-02-26	13.030	13.630	12.660	13.210	13.042	13,423,858
2024-02-23	12.380	12.550	12.230	12.490	12.331	8,046,451
2024-02-22	11.980	12.290	11.950	12.250	12.094	6,725,751
2024-02-21	11.630	12.400	11.500	11.980	11.828	13,082,188
2024-02-20	12.090	12.090	11.530	11.800	11.650	9,735,041
2024-02-19	12.400	12.820	11.800	12.090	11.936	14,362,706
2024-02-08	10.490	12.400	10.490	12.400	12.242	14,114,418
2024-02-07	10.480	10.810	10.070	10.330	10.199	10,448,184
2024-02-06	9.370	10.850	9.190	10.360	10.228	12,556,500
2024-02-05	11.130	11.410	9.500	9.500	9.379	14,347,107
2024-02-02	12.010	12.290	10.970	11.360	11.216	8,305,619
2024-02-01	12.190	12.550	11.680	11.910	11.759	10,192,281
2024-01-31	13.060	13.060	11.050	12.470	12.311	19,238,978
2024-01-30	14.650	14.760	13.550	13.550	13.378	10,059,211
2024-01-29	14.730	14.950	14.630	14.860	14.671	7,925,806
2024-01-26	14.980	15.050	14.580	14.860	14.671	10,888,419
2024-01-25	14.750	15.150	14.680	15.030	14.839	7,649,793

← NewerPage 11 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.