Focused Photonics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.010	23.390	22.550	22.840	22.550	6,066,262
2023-05-04	23.870	24.390	22.720	22.990	22.698	11,037,303
2023-04-28	23.790	25.100	23.600	24.100	23.794	13,426,212
2023-04-27	22.300	24.350	21.910	23.910	23.606	14,420,106
2023-04-26	23.050	23.360	22.180	22.300	22.016	13,195,416
2023-04-25	24.320	24.480	22.600	22.880	22.589	11,752,688
2023-04-24	24.680	24.680	23.600	23.990	23.685	8,769,154
2023-04-21	25.390	25.490	24.400	24.680	24.366	6,984,955
2023-04-20	26.750	26.750	25.200	25.430	25.107	6,200,900
2023-04-19	26.200	26.400	25.440	25.960	25.630	4,960,199
2023-04-18	26.550	26.800	26.010	26.200	25.867	2,882,417
2023-04-17	26.610	27.000	26.080	26.320	25.985	4,865,016
2023-04-14	26.500	26.990	26.360	26.800	26.459	4,887,594
2023-04-13	27.430	27.840	26.350	26.470	26.133	8,208,398
2023-04-12	27.000	27.720	26.920	27.590	27.239	5,198,865
2023-04-11	27.560	28.460	26.940	27.020	26.676	6,049,204
2023-04-10	27.300	27.680	26.700	27.530	27.180	5,424,127
2023-04-07	26.390	27.770	26.260	27.300	26.953	7,354,774
2023-04-06	25.510	26.660	25.040	26.550	26.212	5,254,273
2023-04-04	25.800	26.540	25.440	25.630	25.304	5,857,632
2023-04-03	26.620	26.690	25.560	25.920	25.590	6,886,798
2023-03-31	25.690	27.380	25.690	26.490	26.153	7,344,771
2023-03-30	25.780	26.110	25.290	25.740	25.413	5,107,100
2023-03-29	26.370	26.500	25.450	25.970	25.640	7,011,400
2023-03-28	26.150	27.110	25.810	26.380	26.045	10,969,722
2023-03-27	28.990	29.190	25.420	25.930	25.600	20,497,871
2023-03-24	29.330	29.780	28.800	28.970	28.602	4,627,794
2023-03-23	30.010	30.010	28.990	29.330	28.957	5,174,516
2023-03-22	29.950	30.380	29.500	30.000	29.619	2,497,664
2023-03-21	29.940	30.390	29.400	30.060	29.678	3,263,330
2023-03-20	30.790	30.800	29.200	29.990	29.609	5,691,626
2023-03-17	31.640	31.980	30.160	30.600	30.211	5,639,087
2023-03-16	31.760	31.890	31.390	31.640	31.238	1,888,010
2023-03-15	32.040	32.130	31.300	31.760	31.356	2,652,617
2023-03-14	32.950	32.950	31.700	32.040	31.633	4,002,142
2023-03-13	31.700	33.120	31.440	32.820	32.403	3,767,679
2023-03-10	32.010	32.550	31.680	31.970	31.564	3,339,075
2023-03-09	32.730	33.240	31.840	32.010	31.603	4,529,771
2023-03-08	32.740	33.790	32.110	33.050	32.630	6,349,623
2023-03-07	32.300	33.250	32.300	32.650	32.235	6,761,219
2023-03-06	31.170	33.000	30.740	32.630	32.215	7,585,309
2023-03-03	30.930	31.500	30.410	31.080	30.685	4,664,546
2023-03-02	29.020	31.770	28.250	31.260	30.863	14,046,380
2023-03-01	29.980	29.980	28.850	29.240	28.868	5,777,484
2023-02-28	30.540	30.540	29.500	29.990	29.609	4,104,124
2023-02-27	31.190	31.350	30.090	30.500	30.112	5,079,350
2023-02-24	31.710	31.950	30.600	31.100	30.705	5,553,939
2023-02-23	31.000	32.220	30.520	31.950	31.544	8,974,747
2023-02-22	31.390	33.800	31.090	31.370	30.971	16,107,020
2023-02-21	30.060	32.200	29.310	31.680	31.277	12,374,943
2023-02-20	31.010	31.100	29.250	30.060	29.678	11,773,078
2023-02-17	30.880	31.150	29.490	30.730	30.339	8,152,295
2023-02-16	30.800	31.790	30.510	31.200	30.803	10,155,192
2023-02-15	32.980	33.100	30.380	30.680	30.290	13,335,813
2023-02-14	33.860	34.360	32.720	33.100	32.679	6,302,792
2023-02-13	34.590	35.000	33.550	33.700	33.272	4,879,167
2023-02-10	34.060	35.300	33.880	34.580	34.140	5,346,476
2023-02-09	34.100	34.380	33.610	33.880	33.449	3,910,281
2023-02-08	34.690	35.250	34.220	34.300	33.864	1,613,241
2023-02-07	34.290	35.500	34.130	34.690	34.249	5,515,447

← NewerPage 15 of 21 · 1,219 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.