Focused Photonics Hangzhou Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 17.080 | 17.530 | 17.070 | 17.430 | 17.208 | 11,389,582 |
| 2025-01-21 | 16.990 | 17.320 | 16.830 | 17.270 | 17.050 | 11,918,900 |
| 2025-01-20 | 16.860 | 17.230 | 16.440 | 17.060 | 16.843 | 16,824,900 |
| 2025-01-17 | 17.210 | 17.350 | 16.230 | 16.860 | 16.646 | 23,880,001 |
| 2025-01-16 | 15.600 | 17.070 | 15.510 | 16.850 | 16.636 | 28,913,184 |
| 2025-01-15 | 15.400 | 15.940 | 15.110 | 15.370 | 15.175 | 10,743,900 |
| 2025-01-14 | 14.290 | 15.710 | 14.180 | 15.400 | 15.204 | 10,110,055 |
| 2025-01-13 | 13.770 | 14.280 | 13.600 | 14.170 | 13.990 | 4,516,900 |
| 2025-01-10 | 14.240 | 14.640 | 13.880 | 13.900 | 13.723 | 4,688,955 |
| 2025-01-09 | 14.240 | 14.400 | 14.140 | 14.250 | 14.069 | 3,571,200 |
| 2025-01-08 | 14.100 | 14.380 | 13.720 | 14.210 | 14.029 | 5,583,888 |
| 2025-01-07 | 14.140 | 14.280 | 13.900 | 14.190 | 14.010 | 5,198,800 |
| 2025-01-06 | 14.060 | 14.310 | 13.610 | 14.000 | 13.822 | 5,561,000 |
| 2025-01-03 | 14.830 | 14.830 | 14.000 | 14.100 | 13.921 | 11,628,126 |
| 2025-01-02 | 15.230 | 15.360 | 14.600 | 14.810 | 14.622 | 6,969,742 |
| 2024-12-31 | 15.770 | 15.800 | 15.200 | 15.230 | 15.036 | 5,076,397 |
| 2024-12-30 | 15.680 | 15.830 | 15.310 | 15.590 | 15.392 | 5,154,800 |
| 2024-12-27 | 15.550 | 16.230 | 15.490 | 15.760 | 15.560 | 8,497,800 |
| 2024-12-26 | 15.480 | 15.740 | 15.340 | 15.500 | 15.303 | 5,738,346 |
| 2024-12-25 | 15.370 | 15.510 | 14.910 | 15.420 | 15.224 | 8,037,100 |
| 2024-12-24 | 15.380 | 15.660 | 15.070 | 15.310 | 15.115 | 8,060,988 |
| 2024-12-23 | 16.090 | 16.110 | 15.260 | 15.350 | 15.155 | 11,112,501 |
| 2024-12-20 | 16.370 | 16.370 | 15.930 | 16.080 | 15.876 | 10,092,772 |
| 2024-12-19 | 16.050 | 16.260 | 15.900 | 16.160 | 15.955 | 4,764,008 |
| 2024-12-18 | 16.300 | 16.470 | 16.000 | 16.160 | 15.955 | 6,775,500 |
| 2024-12-17 | 16.850 | 16.890 | 16.100 | 16.220 | 16.014 | 10,287,772 |
| 2024-12-16 | 16.890 | 17.150 | 16.700 | 16.850 | 16.636 | 9,084,710 |
| 2024-12-13 | 17.640 | 17.680 | 16.900 | 16.900 | 16.685 | 19,175,602 |
| 2024-12-12 | 17.650 | 17.980 | 17.280 | 17.880 | 17.653 | 13,839,628 |
| 2024-12-11 | 18.060 | 18.330 | 17.450 | 17.650 | 17.426 | 14,692,500 |
| 2024-12-10 | 18.000 | 18.640 | 17.800 | 17.990 | 17.761 | 20,259,427 |
| 2024-12-09 | 17.850 | 18.050 | 17.300 | 17.500 | 17.278 | 16,943,417 |
| 2024-12-06 | 18.330 | 19.300 | 17.920 | 18.130 | 17.900 | 29,702,641 |
| 2024-12-05 | 16.800 | 17.400 | 16.680 | 17.180 | 16.962 | 8,551,075 |
| 2024-12-04 | 17.190 | 17.500 | 16.650 | 16.800 | 16.586 | 9,332,701 |
| 2024-12-03 | 16.990 | 17.210 | 16.600 | 17.100 | 16.883 | 10,353,300 |
| 2024-12-02 | 17.660 | 17.660 | 16.800 | 17.000 | 16.784 | 18,023,001 |
| 2024-11-29 | 16.980 | 17.850 | 16.820 | 17.490 | 17.268 | 9,833,400 |
| 2024-11-28 | 16.930 | 17.340 | 16.590 | 16.910 | 16.695 | 6,460,100 |
| 2024-11-27 | 16.350 | 16.950 | 16.050 | 16.910 | 16.695 | 7,019,200 |
| 2024-11-26 | 16.680 | 16.850 | 16.300 | 16.450 | 16.241 | 4,734,200 |
| 2024-11-25 | 16.830 | 17.000 | 16.380 | 16.680 | 16.468 | 6,331,322 |
| 2024-11-22 | 17.480 | 17.680 | 16.750 | 16.770 | 16.557 | 8,581,434 |
| 2024-11-21 | 18.010 | 18.050 | 17.300 | 17.530 | 17.307 | 8,225,955 |
| 2024-11-20 | 17.530 | 18.600 | 17.370 | 18.000 | 17.771 | 11,670,451 |
| 2024-11-19 | 17.320 | 17.850 | 17.170 | 17.690 | 17.465 | 6,465,900 |
| 2024-11-18 | 17.660 | 17.770 | 16.800 | 17.380 | 17.159 | 12,565,227 |
| 2024-11-15 | 18.580 | 18.870 | 17.550 | 17.670 | 17.445 | 15,229,114 |
| 2024-11-14 | 19.130 | 19.650 | 18.530 | 18.880 | 18.640 | 15,319,100 |
| 2024-11-13 | 19.210 | 19.450 | 18.650 | 19.110 | 18.867 | 11,434,947 |
| 2024-11-12 | 20.710 | 20.900 | 19.190 | 19.400 | 19.153 | 23,285,200 |
| 2024-11-11 | 19.500 | 21.010 | 19.470 | 20.800 | 20.536 | 25,328,682 |
| 2024-11-08 | 19.930 | 20.450 | 19.470 | 19.560 | 19.311 | 14,154,464 |
| 2024-11-07 | 19.490 | 20.050 | 19.060 | 19.900 | 19.647 | 19,448,731 |
| 2024-11-06 | 19.870 | 20.420 | 19.500 | 19.860 | 19.608 | 26,539,548 |
| 2024-11-05 | 17.830 | 20.100 | 17.630 | 19.870 | 19.617 | 37,590,695 |
| 2024-11-04 | 16.990 | 18.300 | 16.760 | 17.710 | 17.485 | 21,188,101 |
| 2024-11-01 | 17.680 | 17.980 | 16.800 | 16.880 | 16.665 | 13,815,671 |
| 2024-10-31 | 17.110 | 17.890 | 16.550 | 17.610 | 17.386 | 19,848,950 |
| 2024-10-30 | 17.510 | 17.570 | 16.740 | 16.950 | 16.735 | 12,750,142 |
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.