Focused Photonics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	19.380	19.700	19.130	19.490	19.242	3,780,300
2023-07-28	19.170	19.270	18.700	19.170	18.926	3,622,800
2023-07-27	19.410	19.660	18.970	19.180	18.936	4,175,246
2023-07-26	19.620	19.990	19.430	19.550	19.301	2,405,200
2023-07-25	18.820	19.890	18.820	19.620	19.371	5,075,005
2023-07-24	18.940	19.000	18.700	18.830	18.591	2,690,400
2023-07-21	19.000	19.100	18.740	18.940	18.699	2,434,053
2023-07-20	19.190	19.340	18.890	18.990	18.749	3,195,700
2023-07-19	19.490	19.900	19.010	19.140	18.897	4,040,000
2023-07-18	19.160	19.930	18.940	19.480	19.232	4,734,913
2023-07-17	19.130	19.420	18.700	19.060	18.818	3,814,357
2023-07-14	19.300	19.400	18.860	19.050	18.808	4,967,990
2023-07-13	19.080	19.450	18.910	19.300	19.055	4,508,032
2023-07-12	19.400	19.620	19.080	19.160	18.916	3,287,669
2023-07-11	18.920	19.660	18.690	19.400	19.153	4,826,041
2023-07-10	19.000	19.160	18.590	18.830	18.591	6,561,288
2023-07-07	19.200	19.300	18.950	19.050	18.808	4,617,148
2023-07-06	20.060	20.060	18.620	19.300	19.055	9,568,689
2023-07-05	20.370	20.470	19.860	19.950	19.696	3,654,323
2023-07-04	20.480	20.570	19.940	20.360	20.101	4,037,869
2023-07-03	20.300	20.800	20.280	20.470	20.210	4,382,187
2023-06-30	19.730	20.550	19.520	20.270	20.012	5,600,872
2023-06-29	19.820	20.080	19.610	19.640	19.390	3,252,772
2023-06-28	20.300	20.300	19.690	19.900	19.647	4,407,362
2023-06-27	20.020	20.600	19.920	20.190	19.933	3,517,212
2023-06-26	20.600	20.660	19.970	20.220	19.963	5,423,810
2023-06-21	21.130	21.350	20.540	20.550	20.289	4,280,600
2023-06-20	21.210	21.460	20.750	21.180	20.911	5,306,026
2023-06-19	21.500	21.770	21.220	21.230	20.960	4,461,441
2023-06-16	22.080	22.270	21.230	21.440	21.167	7,473,100
2023-06-15	21.030	22.630	21.030	22.100	21.819	9,984,523
2023-06-14	20.550	21.350	20.290	21.000	20.733	6,027,438
2023-06-13	20.520	20.880	19.960	20.550	20.289	6,425,163
2023-06-12	20.390	20.770	20.100	20.520	20.259	6,842,300
2023-06-09	21.240	21.480	20.280	20.480	20.220	9,848,990
2023-06-08	21.320	21.670	20.890	21.130	20.861	5,373,778
2023-06-07	21.300	21.850	21.230	21.530	21.256	4,353,714
2023-06-06	22.040	22.200	21.280	21.370	21.098	5,865,326
2023-06-05	22.610	23.000	21.750	22.000	21.720	7,490,300
2023-06-02	21.980	22.640	21.920	22.600	22.313	5,009,838
2023-06-01	21.750	22.650	21.360	22.000	21.720	4,633,067
2023-05-31	22.300	22.500	21.540	21.750	21.473	3,979,501
2023-05-30	22.150	22.610	21.800	22.290	22.007	5,267,100
2023-05-29	22.290	22.840	22.090	22.200	21.918	4,615,981
2023-05-26	22.610	22.740	22.030	22.290	22.007	3,673,397
2023-05-25	22.210	22.800	21.960	22.620	22.332	5,819,332
2023-05-24	22.450	22.930	21.940	22.350	22.066	5,638,100
2023-05-23	22.890	23.200	22.510	22.540	22.253	4,102,112
2023-05-22	22.040	23.110	22.040	23.090	22.796	4,563,681
2023-05-19	22.550	23.000	22.110	22.630	22.342	4,086,981
2023-05-18	23.300	23.430	22.480	22.570	22.283	3,821,952
2023-05-17	23.000	23.410	22.750	23.370	23.073	3,470,770
2023-05-16	22.800	23.920	22.800	23.130	22.836	7,533,496
2023-05-15	22.200	22.880	21.780	22.780	22.490	5,233,847
2023-05-12	22.450	23.050	22.000	22.100	21.819	4,639,712
2023-05-11	22.730	23.000	21.970	22.480	22.194	5,685,408
2023-05-10	21.700	22.840	21.410	22.780	22.490	8,386,211
2023-05-09	22.590	22.620	21.660	21.770	21.493	6,123,194
2023-05-08	22.940	22.960	21.920	22.420	22.135	7,507,400
2023-05-05	23.010	23.390	22.550	22.840	22.550	6,066,262

← NewerPage 14 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.