Focused Photonics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	26.730	26.930	25.360	26.080	25.748	4,344,460
2022-08-03	26.900	28.140	25.990	26.520	26.183	2,830,993
2022-08-02	27.400	27.780	26.560	27.050	26.706	3,868,812
2022-08-01	27.330	28.120	27.050	27.940	27.585	2,550,360
2022-07-29	28.410	28.750	27.500	27.740	27.387	3,478,979
2022-07-28	28.650	28.940	28.150	28.460	28.098	2,415,631
2022-07-27	27.340	28.880	27.000	28.360	27.999	3,665,419
2022-07-26	27.000	28.110	26.830	27.320	26.973	2,408,112
2022-07-25	27.250	27.520	26.580	27.020	26.676	3,530,280
2022-07-22	28.000	28.730	26.900	26.980	26.637	3,952,339
2022-07-21	28.400	28.950	27.730	27.820	27.466	4,573,071
2022-07-20	26.540	29.200	25.990	28.650	28.286	11,012,332
2022-07-19	26.660	28.990	26.320	27.270	26.923	13,294,580
2022-07-18	26.030	26.880	25.830	26.800	26.459	3,910,744
2022-07-15	26.330	26.800	25.700	26.030	25.699	2,838,941
2022-07-14	26.280	26.800	25.650	26.650	26.311	4,276,473
2022-07-13	25.100	26.680	24.800	26.280	25.946	4,437,026
2022-07-12	25.980	25.980	25.010	25.220	24.899	3,186,699
2022-07-11	24.930	26.370	24.680	25.760	25.432	3,794,093
2022-07-08	24.900	25.770	24.510	25.200	24.880	3,397,412
2022-07-07	25.020	25.100	24.310	24.860	24.544	2,655,768
2022-07-06	24.900	25.630	24.410	24.850	24.534	2,836,949
2022-07-05	25.250	25.550	24.790	24.990	24.672	3,554,349
2022-07-04	23.810	25.600	23.360	25.250	24.929	6,125,697
2022-07-01	24.300	24.610	23.200	23.870	23.567	4,834,600
2022-06-30	23.700	24.710	23.700	24.040	23.734	4,695,869
2022-06-29	24.040	24.790	23.640	23.770	23.468	6,212,845
2022-06-28	24.910	24.910	23.550	24.000	23.695	8,949,386
2022-06-27	27.130	27.130	24.340	25.100	24.781	13,932,308
2022-06-24	25.980	27.120	25.290	26.430	26.094	7,542,531
2022-06-23	23.150	25.230	22.800	25.220	24.899	6,090,810
2022-06-22	22.900	23.550	22.650	22.910	22.619	3,109,033
2022-06-21	24.160	24.160	22.350	22.910	22.619	6,382,032
2022-06-20	23.680	24.450	23.420	24.160	23.853	3,640,886
2022-06-17	22.770	23.630	22.600	23.360	23.063	3,269,172
2022-06-16	22.920	24.080	22.350	22.760	22.471	4,714,573
2022-06-15	21.750	23.300	21.390	22.880	22.589	4,503,299
2022-06-14	22.960	23.110	21.230	21.750	21.473	5,354,823
2022-06-13	22.100	23.260	22.100	23.210	22.915	3,111,167
2022-06-10	22.470	22.720	21.880	22.100	21.819	4,193,364
2022-06-09	23.630	23.820	22.250	22.560	22.273	4,678,411
2022-06-08	23.010	24.200	22.700	23.790	23.488	3,335,935
2022-06-07	23.550	23.690	22.660	23.320	23.024	2,015,494
2022-06-06	23.280	23.770	22.750	23.610	23.310	2,381,678
2022-06-02	23.100	23.750	22.180	23.140	22.846	4,511,304
2022-06-01	22.900	24.000	22.640	23.100	22.806	2,490,528
2022-05-31	23.380	23.380	22.220	22.920	22.629	3,064,416
2022-05-30	21.270	23.500	21.000	23.000	22.708	4,545,814
2022-05-27	22.200	22.630	21.380	21.510	21.237	1,516,181
2022-05-26	21.760	22.800	21.500	22.000	21.720	2,276,613
2022-05-25	21.400	21.950	21.100	21.800	21.523	2,342,901
2022-05-24	22.300	22.530	21.200	21.260	20.990	2,884,777
2022-05-23	23.050	23.120	22.000	22.190	21.908	4,454,140
2022-05-20	22.630	24.010	22.550	23.040	22.747	5,662,251
2022-05-19	20.030	22.940	19.770	22.890	22.599	7,366,605
2022-05-18	19.680	20.650	19.300	20.150	19.894	3,481,066
2022-05-17	18.990	19.770	18.560	19.550	19.301	2,837,045
2022-05-16	18.800	19.290	18.500	18.890	18.650	2,730,677
2022-05-13	19.480	19.680	18.520	18.950	18.709	2,748,772
2022-05-12	18.700	19.590	18.700	19.080	18.837	2,496,901

← NewerPage 18 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.