Focused Photonics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	37.360	39.080	36.910	37.800	37.319	8,657,934
2022-11-03	37.280	40.180	37.280	37.620	37.142	12,361,479
2022-11-02	38.050	39.090	36.660	37.250	36.776	14,275,278
2022-11-01	38.610	40.300	37.530	38.600	38.109	9,691,745
2022-10-31	38.800	39.390	37.140	38.600	38.109	11,752,383
2022-10-28	36.760	41.200	36.400	39.000	38.504	23,389,954
2022-10-27	37.800	39.000	35.960	36.760	36.293	15,162,033
2022-10-26	37.030	39.580	36.900	37.840	37.359	17,829,667
2022-10-25	36.890	38.200	36.300	36.700	36.233	17,215,474
2022-10-24	41.480	41.800	37.340	37.550	37.073	21,697,031
2022-10-21	41.690	43.010	40.010	41.310	40.785	12,378,076
2022-10-20	40.840	42.650	39.780	41.200	40.676	9,039,709
2022-10-19	42.410	42.880	39.570	41.200	40.676	19,539,419
2022-10-18	37.980	42.200	37.630	41.970	41.436	19,619,649
2022-10-17	39.900	41.280	37.100	38.200	37.714	20,660,832
2022-10-14	35.170	38.320	34.660	37.940	37.458	15,736,690
2022-10-13	33.200	36.340	32.540	34.900	34.456	12,962,323
2022-10-12	31.600	34.150	30.350	33.330	32.906	9,860,982
2022-10-11	31.000	33.000	30.160	31.670	31.267	8,428,988
2022-10-10	31.010	31.900	30.000	30.520	30.132	4,489,380
2022-09-30	31.250	31.790	30.180	30.750	30.359	4,983,044
2022-09-29	29.280	32.060	29.280	30.630	30.241	11,156,136
2022-09-28	30.380	30.740	28.720	29.200	28.829	5,010,321
2022-09-27	27.970	30.520	27.500	30.280	29.895	11,001,398
2022-09-26	26.300	28.250	25.970	27.580	27.229	4,895,938
2022-09-23	27.190	27.290	26.260	26.260	25.926	3,248,224
2022-09-22	27.150	27.490	26.720	27.260	26.913	1,096,796
2022-09-21	27.600	27.780	27.070	27.450	27.101	1,190,174
2022-09-20	27.060	27.930	27.060	27.550	27.200	2,124,411
2022-09-19	27.510	27.800	26.820	27.430	27.081	2,933,136
2022-09-16	27.500	28.500	26.810	27.520	27.170	3,215,565
2022-09-15	28.190	28.190	26.310	27.080	26.736	4,589,690
2022-09-14	27.200	28.440	26.800	27.880	27.526	4,394,670
2022-09-13	27.510	27.800	26.800	27.510	27.160	3,631,698
2022-09-09	27.360	27.900	27.010	27.540	27.190	2,068,044
2022-09-08	28.360	28.450	27.000	27.300	26.953	4,176,762
2022-09-07	28.620	29.450	28.210	28.220	27.861	4,461,236
2022-09-06	29.800	29.800	28.270	28.980	28.612	3,538,532
2022-09-05	28.680	29.760	28.300	29.330	28.957	3,839,793
2022-09-02	29.900	29.910	28.200	28.660	28.296	4,412,266
2022-09-01	29.060	30.140	28.620	29.900	29.520	5,401,701
2022-08-31	28.500	29.880	28.200	28.990	28.621	5,275,442
2022-08-30	28.500	30.100	26.910	29.700	29.322	9,417,202
2022-08-29	27.770	30.150	27.770	29.350	28.977	6,869,446
2022-08-26	28.190	29.440	27.880	28.110	27.753	3,843,743
2022-08-25	28.230	28.730	27.340	28.150	27.792	4,797,656
2022-08-24	28.520	29.550	27.650	27.870	27.516	4,047,181
2022-08-23	28.300	30.000	28.300	28.950	28.582	3,221,286
2022-08-22	27.980	29.240	27.360	28.660	28.296	3,773,330
2022-08-19	28.650	29.070	27.500	27.990	27.634	3,565,478
2022-08-18	28.950	29.200	28.280	28.870	28.503	2,417,744
2022-08-17	29.510	30.180	28.710	28.990	28.621	2,595,075
2022-08-16	29.600	30.060	28.390	29.570	29.194	4,065,144
2022-08-15	29.000	30.020	28.480	28.720	28.355	2,811,750
2022-08-12	29.000	30.100	28.730	29.310	28.937	4,656,878
2022-08-11	27.500	29.170	27.270	28.770	28.404	5,029,183
2022-08-10	26.980	27.800	26.050	27.530	27.180	3,880,195
2022-08-09	27.430	28.460	26.440	26.710	26.370	4,288,630
2022-08-08	26.050	28.170	26.050	27.750	27.397	5,264,343
2022-08-05	26.190	26.680	25.600	26.180	25.847	3,459,070

← NewerPage 17 of 21 · 1,212 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.