Focused Photonics Hangzhou Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 21.190 | 21.810 | 20.680 | 21.620 | 21.345 | 8,300,758 |
| 2021-11-08 | 20.870 | 21.420 | 20.300 | 21.190 | 20.921 | 6,357,966 |
| 2021-11-05 | 21.510 | 21.600 | 20.650 | 20.750 | 20.486 | 8,882,124 |
| 2021-11-04 | 19.210 | 21.730 | 19.210 | 21.580 | 21.306 | 11,225,251 |
| 2021-11-03 | 19.850 | 20.200 | 18.900 | 19.400 | 19.153 | 6,707,206 |
| 2021-11-02 | 20.130 | 20.580 | 19.440 | 19.800 | 19.548 | 12,503,906 |
| 2021-11-01 | 18.430 | 20.280 | 18.280 | 19.970 | 19.716 | 12,649,211 |
| 2021-10-29 | 18.360 | 18.830 | 17.230 | 18.490 | 18.255 | 17,804,321 |
| 2021-10-28 | 19.310 | 20.070 | 18.500 | 18.500 | 18.265 | 11,962,369 |
| 2021-10-27 | 20.040 | 20.580 | 19.690 | 19.930 | 19.677 | 12,119,618 |
| 2021-10-26 | 19.990 | 20.150 | 19.130 | 19.870 | 19.617 | 19,676,035 |
| 2021-10-25 | 18.100 | 19.100 | 17.480 | 18.160 | 17.929 | 7,845,700 |
| 2021-10-22 | 18.400 | 18.580 | 17.820 | 17.880 | 17.653 | 6,678,796 |
| 2021-10-21 | 18.410 | 18.560 | 18.100 | 18.450 | 18.215 | 3,748,822 |
| 2021-10-20 | 18.340 | 18.550 | 18.000 | 18.490 | 18.255 | 7,217,768 |
| 2021-10-19 | 18.220 | 19.180 | 18.220 | 18.400 | 18.166 | 7,942,151 |
| 2021-10-18 | 17.700 | 18.590 | 17.620 | 18.210 | 17.978 | 5,996,500 |
| 2021-10-15 | 18.000 | 18.030 | 17.500 | 17.620 | 17.396 | 7,260,673 |
| 2021-10-14 | 18.060 | 18.540 | 17.690 | 17.950 | 17.722 | 5,510,001 |
← NewerPage 21 of 21 · 1,219 trading days
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.