Focused Photonics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.990	15.110	14.620	14.890	14.701	8,805,771
2024-01-23	14.790	15.520	14.400	14.990	14.799	8,714,722
2024-01-22	14.730	14.880	14.440	14.870	14.681	9,870,069
2024-01-19	15.090	15.150	14.480	14.880	14.691	10,624,296
2024-01-18	14.790	15.230	14.340	15.120	14.928	7,511,890
2024-01-17	14.870	15.080	14.410	14.900	14.711	10,806,634
2024-01-16	15.170	15.180	14.220	14.920	14.730	13,601,291
2024-01-15	15.690	15.690	15.050	15.150	14.957	6,902,430
2024-01-12	16.280	16.400	15.650	15.750	15.550	6,136,300
2024-01-11	15.600	16.300	15.550	16.200	15.994	7,543,764
2024-01-10	15.700	16.310	15.120	15.810	15.609	11,515,153
2024-01-09	15.460	15.840	15.200	15.840	15.639	8,504,031
2024-01-08	14.980	15.500	14.840	15.360	15.165	7,118,876
2024-01-05	15.140	15.250	14.760	15.020	14.829	5,051,800
2024-01-04	15.440	15.450	15.070	15.150	14.957	3,693,100
2024-01-03	15.000	15.770	14.880	15.380	15.184	8,628,750
2024-01-02	15.940	15.960	14.930	14.990	14.799	9,316,040
2023-12-29	15.600	16.100	15.560	15.850	15.648	6,460,465
2023-12-28	15.250	15.900	15.180	15.620	15.421	6,537,165
2023-12-27	15.480	15.550	15.150	15.290	15.096	3,095,925
2023-12-26	15.510	15.660	15.350	15.430	15.234	2,882,352
2023-12-25	15.610	15.840	15.400	15.510	15.313	3,297,832
2023-12-22	15.890	15.970	15.500	15.620	15.421	4,125,900
2023-12-21	15.850	16.110	15.400	15.890	15.688	4,831,934
2023-12-20	16.360	16.360	15.700	15.780	15.579	4,892,500
2023-12-19	16.040	16.420	15.920	16.220	16.014	3,697,000
2023-12-18	16.220	16.380	15.980	16.090	15.885	4,849,200
2023-12-15	16.750	16.750	16.150	16.280	16.073	5,002,737
2023-12-14	16.620	16.980	16.330	16.570	16.359	6,232,175
2023-12-13	16.930	16.980	16.480	16.610	16.399	5,722,912
2023-12-12	17.440	17.440	16.760	16.970	16.754	5,548,921
2023-12-11	17.180	17.480	16.800	17.280	17.060	4,937,532
2023-12-08	17.890	18.150	16.920	17.290	17.070	7,715,846
2023-12-07	17.880	17.920	17.670	17.760	17.534	2,735,516
2023-12-06	17.960	18.080	17.660	17.960	17.732	3,610,489
2023-12-05	18.490	18.520	17.940	17.950	17.722	3,879,100
2023-12-04	18.860	19.010	18.270	18.480	18.245	6,570,709
2023-12-01	19.450	19.450	18.860	18.960	18.719	7,423,222
2023-11-30	18.740	19.650	18.640	19.490	19.242	15,404,255
2023-11-29	17.800	19.000	17.770	18.750	18.512	13,138,246
2023-11-28	17.660	17.900	17.410	17.850	17.623	4,181,551
2023-11-27	17.760	17.800	17.500	17.640	17.416	3,787,352
2023-11-24	18.330	18.350	17.680	17.860	17.633	5,492,100
2023-11-23	18.240	18.460	18.110	18.310	18.077	3,290,196
2023-11-22	18.460	18.550	18.180	18.230	17.998	3,774,600
2023-11-21	18.980	18.980	18.360	18.430	18.196	6,167,935
2023-11-20	18.790	19.060	18.460	18.950	18.709	5,394,294
2023-11-17	19.020	19.030	18.490	18.750	18.512	7,410,568
2023-11-16	19.280	19.390	18.880	19.010	18.768	4,259,269
2023-11-15	19.490	19.690	19.070	19.270	19.025	5,321,475
2023-11-14	19.250	19.590	19.070	19.380	19.134	6,323,635
2023-11-13	19.730	19.870	19.170	19.350	19.104	7,061,016
2023-11-10	19.680	20.010	19.370	19.730	19.479	8,309,014
2023-11-09	19.150	20.070	19.120	19.850	19.598	16,244,395
2023-11-08	18.370	19.290	17.960	19.240	18.995	11,688,252
2023-11-07	18.220	18.470	17.980	18.360	18.127	6,144,655
2023-11-06	17.920	18.330	17.880	18.240	18.008	8,009,212
2023-11-03	18.190	18.380	17.770	17.910	17.682	6,704,000
2023-11-02	18.660	19.040	18.000	18.180	17.949	11,130,990
2023-11-01	18.010	19.020	18.010	18.660	18.423	15,558,939

← NewerPage 12 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.