Focused Photonics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.850	20.100	18.590	19.050	18.808	6,234,713
2022-05-10	17.720	19.000	17.050	18.730	18.492	6,454,240
2022-05-09	17.890	18.270	17.280	17.580	17.356	3,156,800
2022-05-06	16.850	18.020	15.180	18.020	17.791	2,685,438
2022-05-05	17.620	18.400	17.620	17.920	17.692	3,829,684
2022-04-29	16.900	18.180	16.670	18.080	17.850	6,941,451
2022-04-28	16.150	16.620	15.500	16.500	16.290	6,642,884
2022-04-27	15.940	16.920	14.900	16.400	16.192	13,764,598
2022-04-26	16.750	17.190	15.510	16.000	15.797	8,622,389
2022-04-25	18.270	18.290	16.730	16.820	16.606	7,381,718
2022-04-22	18.560	19.200	18.540	18.670	18.433	2,905,356
2022-04-21	19.360	19.850	18.680	19.100	18.857	5,376,736
2022-04-20	20.000	20.350	19.520	19.660	19.410	2,763,534
2022-04-19	20.000	21.000	19.570	20.220	19.963	2,976,178
2022-04-18	20.120	20.400	19.040	19.880	19.627	2,763,185
2022-04-15	21.180	22.100	19.900	20.100	19.844	5,638,368
2022-04-14	19.320	21.330	19.320	21.020	20.753	9,988,995
2022-04-13	20.110	20.130	19.200	19.220	18.976	3,993,798
2022-04-12	20.630	20.710	19.910	20.260	20.002	5,697,871
2022-04-11	21.700	22.300	20.250	20.550	20.289	4,321,258
2022-04-08	22.150	22.750	21.770	21.890	21.612	2,776,780
2022-04-07	22.970	22.970	21.770	21.890	21.612	3,984,246
2022-04-06	23.900	23.900	22.410	22.970	22.678	4,244,584
2022-04-01	23.030	24.300	23.030	24.000	23.695	2,569,267
2022-03-31	23.120	23.780	22.700	23.290	22.994	3,622,534
2022-03-30	23.950	24.230	23.280	23.640	23.339	2,698,888
2022-03-29	24.990	25.070	23.570	23.900	23.596	2,558,582
2022-03-28	24.440	24.870	24.230	24.650	24.337	1,842,234
2022-03-25	25.660	26.070	24.670	24.770	24.455	2,289,684
2022-03-24	26.100	26.150	24.850	25.500	25.176	2,277,564
2022-03-23	26.000	26.390	25.700	26.000	25.669	2,223,804
2022-03-22	25.990	26.790	25.320	26.020	25.689	3,766,109
2022-03-21	26.180	26.420	24.960	26.000	25.669	3,294,989
2022-03-18	26.510	26.860	25.730	26.050	25.719	3,132,857
2022-03-17	26.570	27.490	26.100	26.690	26.351	5,079,760
2022-03-16	24.740	26.400	23.690	25.800	25.472	7,138,759
2022-03-15	24.400	25.570	24.200	24.200	23.892	5,910,367
2022-03-14	27.310	27.310	24.630	24.700	24.386	8,974,035
2022-03-11	28.000	28.000	26.590	27.030	26.686	6,149,492
2022-03-10	27.960	29.380	27.410	28.090	27.733	5,210,021
2022-03-09	28.720	29.280	25.660	27.410	27.061	7,921,193
2022-03-08	28.600	29.480	27.930	28.670	28.305	9,763,016
2022-03-07	28.350	29.170	28.000	28.680	28.315	5,999,006
2022-03-04	27.730	28.930	27.180	28.460	28.098	5,255,401
2022-03-03	28.990	28.990	27.800	28.030	27.674	3,006,070
2022-03-02	28.790	28.990	27.860	28.470	28.108	4,239,513
2022-03-01	28.760	28.950	27.190	28.790	28.424	9,984,505
2022-02-28	26.000	29.080	25.920	28.680	28.315	10,096,071
2022-02-25	24.680	26.870	24.280	25.970	25.640	8,962,932
2022-02-24	25.180	25.690	24.000	24.360	24.050	5,716,463
2022-02-23	25.860	26.370	25.220	25.410	25.087	4,566,693
2022-02-22	25.600	26.580	25.000	25.910	25.581	6,131,273
2022-02-21	26.120	26.580	25.090	25.760	25.432	5,759,304
2022-02-18	26.000	27.520	25.800	26.000	25.669	4,952,090
2022-02-17	25.780	27.880	25.330	26.200	25.867	7,167,775
2022-02-16	23.770	25.790	23.710	25.360	25.038	5,313,688
2022-02-15	22.560	23.850	22.190	23.800	23.497	3,843,582
2022-02-14	22.610	23.400	22.230	22.700	22.411	3,469,061
2022-02-11	24.150	24.170	22.800	23.070	22.777	5,456,530
2022-02-10	25.000	25.260	23.710	24.020	23.715	4,905,287

← NewerPage 19 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.