Focused Photonics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	35.590	35.600	34.030	34.310	33.874	4,255,660
2023-02-03	35.710	36.060	34.910	35.650	35.197	4,266,087
2023-02-02	35.560	36.560	34.880	35.700	35.246	5,061,564
2023-02-01	33.660	35.790	33.430	35.590	35.137	6,933,744
2023-01-31	34.800	34.800	32.980	33.970	33.538	5,862,587
2023-01-30	33.300	34.690	32.700	34.630	34.190	10,358,814
2023-01-20	34.600	35.490	33.190	33.490	33.064	5,531,385
2023-01-19	32.200	34.750	31.880	34.500	34.061	7,361,025
2023-01-18	33.150	34.230	32.570	32.620	32.205	5,824,552
2023-01-17	33.390	34.430	32.890	33.730	33.301	3,540,392
2023-01-16	34.410	34.630	33.030	33.380	32.956	6,704,769
2023-01-13	34.000	34.720	33.360	34.350	33.913	2,927,450
2023-01-12	34.510	35.580	34.060	34.170	33.736	3,719,980
2023-01-11	34.950	35.300	34.220	34.510	34.071	2,768,838
2023-01-10	34.800	35.050	34.100	34.670	34.229	4,147,949
2023-01-09	35.260	35.990	34.590	35.020	34.575	4,867,505
2023-01-06	37.600	37.800	34.900	35.600	35.147	9,433,069
2023-01-05	35.730	38.180	35.600	37.670	37.191	9,115,966
2023-01-04	34.510	36.050	34.010	35.750	35.295	6,018,952
2023-01-03	33.900	35.000	33.390	34.500	34.061	4,277,537
2022-12-30	33.990	34.170	33.430	33.900	33.469	1,949,372
2022-12-29	34.150	34.880	33.670	33.990	33.558	3,112,682
2022-12-28	34.780	34.780	33.750	34.300	33.864	3,111,410
2022-12-27	33.100	34.940	33.100	34.650	34.209	5,225,188
2022-12-26	33.000	33.500	30.510	33.100	32.679	4,423,249
2022-12-23	32.270	33.260	31.350	31.860	31.455	3,531,771
2022-12-22	32.990	33.560	32.500	32.600	32.186	3,617,999
2022-12-21	32.940	33.240	32.420	33.050	32.630	3,590,625
2022-12-20	32.370	33.250	32.070	32.900	32.482	3,916,600
2022-12-19	31.730	33.280	31.720	32.370	31.958	6,255,023
2022-12-16	33.100	33.100	31.450	31.730	31.327	8,202,281
2022-12-15	33.060	33.740	32.820	33.100	32.679	2,998,672
2022-12-14	32.540	33.860	32.490	33.330	32.906	4,308,789
2022-12-13	34.010	34.880	32.700	32.780	32.363	4,607,638
2022-12-12	33.500	35.000	32.490	34.270	33.834	6,352,546
2022-12-09	32.990	34.180	32.690	33.580	33.153	6,471,021
2022-12-08	33.050	34.120	32.720	32.990	32.571	4,675,835
2022-12-07	32.820	33.880	32.420	33.310	32.886	5,276,832
2022-12-06	32.610	33.240	32.110	32.830	32.413	4,092,329
2022-12-05	33.830	33.980	32.810	33.090	32.669	3,654,200
2022-12-02	33.010	35.000	32.950	33.830	33.400	6,103,802
2022-12-01	32.620	33.980	32.020	33.400	32.975	8,061,298
2022-11-30	32.270	32.790	31.230	32.560	32.146	7,650,093
2022-11-29	34.310	34.330	31.700	32.400	31.988	11,819,430
2022-11-28	33.500	34.300	32.900	33.840	33.410	7,660,932
2022-11-25	36.550	36.550	33.780	34.250	33.815	7,579,834
2022-11-24	36.950	37.420	35.710	36.040	35.582	3,498,322
2022-11-23	35.660	36.600	34.400	36.300	35.838	4,706,250
2022-11-22	36.970	37.190	35.000	35.350	34.901	5,966,415
2022-11-21	36.880	37.800	36.100	37.260	36.786	4,281,584
2022-11-18	37.000	39.580	36.700	37.540	37.063	9,937,186
2022-11-17	36.560	37.400	35.560	37.150	36.678	6,678,077
2022-11-16	37.200	37.500	36.110	36.690	36.223	4,945,724
2022-11-15	35.210	38.300	34.300	37.200	36.727	11,414,138
2022-11-14	34.450	35.440	32.730	35.210	34.762	12,386,858
2022-11-11	34.990	36.010	33.820	35.270	34.822	10,348,357
2022-11-10	36.400	36.730	33.950	34.180	33.745	9,850,012
2022-11-09	35.890	37.490	34.790	36.400	35.937	10,336,654
2022-11-08	34.940	36.060	34.300	35.650	35.197	9,830,867
2022-11-07	38.010	38.170	34.710	34.800	34.358	19,503,746

← NewerPage 16 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.