Focused Photonics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	17.740	18.560	17.600	18.170	17.939	15,892,440
2023-10-30	16.340	18.200	16.340	17.690	17.465	18,991,313
2023-10-27	15.900	16.290	15.520	16.080	15.876	9,405,513
2023-10-26	16.770	16.770	15.640	15.940	15.737	12,014,013
2023-10-25	15.630	17.800	15.630	16.860	16.646	23,277,591
2023-10-24	14.990	15.540	14.740	15.450	15.254	6,337,400
2023-10-23	14.770	15.100	14.400	14.840	14.651	7,801,866
2023-10-20	15.170	15.240	14.800	14.920	14.730	8,252,237
2023-10-19	15.110	15.480	15.100	15.150	14.957	3,951,281
2023-10-18	15.300	15.340	15.020	15.200	15.007	5,155,245
2023-10-17	15.700	15.800	15.230	15.310	15.115	8,040,071
2023-10-16	16.000	16.030	15.450	15.720	15.520	6,278,613
2023-10-13	15.830	16.300	15.700	16.070	15.866	6,361,540
2023-10-12	16.300	16.980	15.980	16.000	15.797	8,483,538
2023-10-11	16.150	16.520	16.050	16.190	15.984	7,296,600
2023-10-10	16.070	16.610	16.010	16.110	15.905	7,381,261
2023-10-09	16.810	16.810	15.960	16.090	15.885	8,717,326
2023-09-28	17.320	17.450	16.650	16.770	16.557	8,500,900
2023-09-27	17.170	17.390	16.920	17.320	17.100	11,824,394
2023-09-26	15.500	17.970	15.430	17.130	16.912	21,937,087
2023-09-25	15.560	16.040	15.320	15.470	15.273	6,705,260
2023-09-22	15.350	15.590	15.210	15.540	15.342	4,842,058
2023-09-21	15.410	15.580	15.230	15.330	15.135	4,957,983
2023-09-20	16.170	16.170	15.400	15.460	15.263	8,096,301
2023-09-19	16.540	16.800	15.900	16.020	15.816	8,372,069
2023-09-18	16.770	16.950	16.340	16.420	16.211	6,365,500
2023-09-15	16.880	17.050	16.400	16.760	16.547	6,307,852
2023-09-14	17.110	17.250	16.550	16.690	16.478	6,348,600
2023-09-13	17.400	17.670	16.950	17.170	16.952	8,542,858
2023-09-12	17.600	17.750	17.430	17.580	17.356	6,078,350
2023-09-11	17.240	17.740	16.920	17.570	17.347	13,286,165
2023-09-08	16.650	17.460	16.620	17.160	16.942	8,394,567
2023-09-07	17.020	17.270	16.640	16.740	16.527	7,825,705
2023-09-06	16.780	17.220	16.640	17.120	16.902	10,390,651
2023-09-05	16.800	17.020	16.480	16.860	16.646	11,542,360
2023-09-04	15.380	16.920	15.310	16.740	16.527	20,154,204
2023-09-01	15.640	15.750	14.950	15.420	15.224	10,847,310
2023-08-31	16.110	16.190	15.580	15.670	15.471	9,133,969
2023-08-30	16.370	16.700	16.070	16.200	15.994	5,816,200
2023-08-29	15.800	16.650	15.620	16.380	16.172	9,941,698
2023-08-28	16.520	16.870	15.590	15.790	15.589	10,098,020
2023-08-25	16.290	16.670	15.830	15.890	15.688	8,044,800
2023-08-24	15.870	16.010	15.500	16.000	15.797	6,184,700
2023-08-23	16.090	16.470	15.980	16.000	15.797	5,435,376
2023-08-22	16.380	16.610	16.000	16.470	16.261	4,827,825
2023-08-21	16.530	16.800	16.320	16.420	16.211	4,368,358
2023-08-18	16.400	16.930	16.310	16.530	16.320	6,137,717
2023-08-17	15.950	16.480	15.820	16.400	16.192	6,739,333
2023-08-16	16.050	16.250	15.800	16.000	15.797	5,662,425
2023-08-15	16.720	16.900	16.020	16.130	15.925	11,056,908
2023-08-14	16.880	17.290	16.700	16.830	16.616	6,255,785
2023-08-11	17.200	17.420	17.050	17.250	17.031	6,551,300
2023-08-10	17.160	17.270	16.760	17.180	16.962	7,727,507
2023-08-09	17.270	17.520	17.050	17.160	16.942	8,310,118
2023-08-08	18.920	18.970	16.980	17.370	17.149	24,514,867
2023-08-07	19.420	19.570	18.860	18.980	18.739	9,565,484
2023-08-04	19.300	20.060	19.300	19.550	19.301	10,091,889
2023-08-03	19.510	19.600	19.070	19.260	19.015	8,444,522
2023-08-02	19.870	19.950	19.330	19.520	19.272	15,765,300
2023-08-01	21.880	22.490	19.790	20.100	19.844	27,403,969

← NewerPage 13 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.