Focused Photonics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.350	25.790	22.800	24.910	24.593	10,235,617
2022-02-08	22.070	24.790	22.070	23.610	23.310	11,349,149
2022-02-07	24.120	24.270	21.900	22.140	21.859	10,895,651
2022-01-28	22.710	24.400	21.680	24.100	23.794	10,046,073
2022-01-27	22.300	25.440	22.000	22.870	22.579	17,029,195
2022-01-26	20.000	22.990	20.000	22.110	21.829	13,405,508
2022-01-25	23.180	23.350	21.850	21.910	21.631	6,449,958
2022-01-24	23.180	23.880	22.740	23.100	22.806	7,967,740
2022-01-21	23.660	23.860	23.000	23.180	22.885	4,711,287
2022-01-20	24.180	24.480	23.410	23.590	23.290	8,183,014
2022-01-19	25.280	25.790	24.240	24.390	24.080	5,736,755
2022-01-18	24.100	26.560	24.010	25.280	24.959	10,293,578
2022-01-17	22.640	24.680	22.450	24.480	24.169	10,471,586
2022-01-14	23.200	23.390	22.400	22.900	22.609	12,651,269
2022-01-13	24.350	24.700	22.980	23.300	23.004	12,879,126
2022-01-12	26.000	26.550	24.490	24.760	24.445	10,086,500
2022-01-11	26.420	26.830	25.370	25.790	25.462	4,019,810
2022-01-10	25.610	26.980	25.270	26.200	25.867	6,724,500
2022-01-07	26.700	27.070	25.700	25.870	25.541	4,136,082
2022-01-06	25.350	27.050	25.160	26.760	26.420	6,741,212
2022-01-05	26.060	26.280	24.500	25.690	25.363	8,606,179
2022-01-04	28.650	28.650	26.000	26.060	25.729	8,861,286
2021-12-31	27.500	29.370	27.260	28.260	27.901	18,828,097
2021-12-30	30.190	31.100	26.550	26.790	26.449	19,389,393
2021-12-29	31.700	31.700	29.010	30.650	30.260	12,125,020
2021-12-28	33.000	33.450	30.870	31.700	31.297	7,012,797
2021-12-27	31.090	32.090	30.700	31.570	31.169	4,103,977
2021-12-24	30.370	32.500	30.350	31.450	31.050	6,774,062
2021-12-23	30.720	30.860	30.000	30.720	30.329	4,813,512
2021-12-22	31.600	32.860	30.700	31.080	30.685	7,126,377
2021-12-21	29.810	31.180	29.050	31.060	30.665	5,582,942
2021-12-20	30.600	31.050	29.230	29.500	29.125	6,194,579
2021-12-17	30.200	31.550	29.830	30.820	30.428	7,087,260
2021-12-16	30.100	32.000	29.950	30.660	30.270	9,725,536
2021-12-15	29.310	31.350	29.290	30.380	29.994	15,130,084
2021-12-14	28.100	29.650	27.640	29.250	28.878	11,662,719
2021-12-13	26.580	28.380	25.830	28.190	27.832	11,446,421
2021-12-10	26.430	27.090	25.650	26.640	26.301	5,968,029
2021-12-09	26.310	27.110	25.150	26.180	25.847	8,505,374
2021-12-08	26.500	27.800	26.100	26.550	26.212	6,317,091
2021-12-07	27.680	27.890	25.730	26.650	26.311	9,640,197
2021-12-06	25.490	27.900	24.930	27.610	27.259	12,558,037
2021-12-03	24.580	26.920	23.980	25.510	25.186	12,710,257
2021-12-02	24.110	24.500	23.720	23.900	23.596	7,070,084
2021-12-01	25.020	25.180	23.680	24.120	23.813	10,341,980
2021-11-30	26.430	26.700	24.790	24.850	24.534	14,992,708
2021-11-29	26.890	27.700	26.350	26.530	26.193	7,757,400
2021-11-26	27.320	27.400	26.200	26.910	26.568	9,208,057
2021-11-25	27.450	28.400	26.990	27.220	26.874	9,152,820
2021-11-24	28.300	28.500	27.140	27.270	26.923	8,662,185
2021-11-23	27.090	28.880	26.640	28.370	28.009	8,901,567
2021-11-22	28.110	28.370	26.920	27.100	26.755	11,894,718
2021-11-19	27.070	28.900	26.200	27.900	27.545	20,632,531
2021-11-18	26.000	28.880	25.820	27.980	27.624	10,754,682
2021-11-17	25.880	26.360	25.400	26.300	25.966	8,712,850
2021-11-16	25.870	26.340	25.600	26.030	25.699	10,165,118
2021-11-15	24.010	26.350	23.100	26.050	25.719	16,903,038
2021-11-12	22.480	24.730	21.940	24.000	23.695	14,188,757
2021-11-11	22.420	22.740	21.820	22.420	22.135	9,145,900
2021-11-10	21.980	23.360	21.900	22.420	22.135	15,164,685

← NewerPage 20 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.