Focused Photonics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	12.040	12.080	11.770	11.800	11.800	4,470,800
2026-10-20	11.960	12.130	11.750	11.950	11.950	5,767,210
2026-10-19	11.700	11.980	11.560	11.850	11.850	6,465,723
2026-10-16	11.700	11.900	11.550	11.700	11.700	7,601,400
2026-10-15	12.120	12.210	11.470	11.630	11.630	14,156,722
2026-10-14	12.610	12.610	12.260	12.300	12.300	5,067,500
2026-10-13	12.470	12.670	12.210	12.650	12.650	7,798,930
2026-10-12	13.020	13.030	12.480	12.570	12.570	7,700,432
2026-10-09	13.020	13.050	12.530	12.900	12.900	10,097,847
2026-10-08	13.520	13.580	12.860	13.070	13.070	7,851,232
2026-09-30	13.690	13.750	13.440	13.520	13.520	6,518,206
2026-09-29	13.790	13.810	13.430	13.560	13.560	10,837,555
2026-09-28	14.510	14.580	13.700	13.730	13.730	15,701,912
2026-09-24	14.190	14.700	13.920	14.510	14.510	21,371,174
2026-09-23	13.700	14.230	13.510	14.050	14.050	16,677,961
2026-09-22	13.580	13.700	13.360	13.600	13.600	14,935,959
2026-09-21	12.700	13.600	12.630	13.420	13.420	21,330,416
2026-09-18	12.500	12.930	12.440	12.760	12.760	12,398,754
2026-09-17	12.100	12.580	12.100	12.400	12.400	5,970,618
2026-09-16	12.060	12.300	12.020	12.190	12.190	2,938,854
2026-09-15	12.210	12.260	12.050	12.140	12.140	3,427,599
2026-09-14	12.170	12.360	12.100	12.270	12.270	3,246,499
2026-09-11	12.210	12.240	12.000	12.180	12.180	4,074,099
2026-09-10	12.520	12.650	12.270	12.300	12.300	5,076,373
2026-09-09	12.600	12.600	12.430	12.500	12.500	4,553,379
2026-09-08	12.550	12.640	12.490	12.630	12.630	3,001,600
2026-09-07	12.570	12.680	12.420	12.570	12.570	4,189,254
2026-09-04	12.830	12.970	12.540	12.570	12.570	8,191,854
2026-09-03	13.030	13.250	12.700	12.710	12.710	6,725,900
2026-09-02	12.810	13.120	12.720	12.920	12.920	4,836,933
2026-09-01	13.070	13.070	12.850	12.910	12.910	4,213,100
2026-08-31	12.930	13.100	12.890	13.000	13.000	4,531,263
2026-08-28	13.400	13.400	13.080	13.100	13.100	6,164,500
2026-08-27	13.210	13.440	13.150	13.360	13.360	6,117,900
2026-08-26	13.500	13.690	13.220	13.270	13.270	7,749,000
2026-08-25	12.920	13.750	12.900	13.600	13.600	13,714,688
2026-08-24	13.140	13.320	12.800	12.940	12.940	6,619,100
2026-08-21	13.130	13.390	13.080	13.210	13.210	5,949,090
2026-08-20	12.700	13.380	12.700	13.230	13.230	12,359,700
2026-08-19	12.950	12.990	12.700	12.700	12.700	7,829,500
2026-08-18	13.030	13.130	12.830	13.040	13.040	8,409,990
2026-08-17	12.830	13.480	12.790	13.080	13.080	14,707,158
2026-08-14	12.790	12.960	12.590	12.900	12.900	8,846,448
2026-08-13	12.790	13.330	12.600	12.600	12.600	12,156,900
2026-08-12	12.610	12.940	12.510	12.780	12.780	4,427,800
2026-08-11	12.750	12.790	12.570	12.570	12.570	4,507,800
2026-08-10	12.700	12.840	12.480	12.720	12.720	3,776,542
2026-08-07	12.600	12.830	12.350	12.650	12.650	5,430,100
2026-08-06	12.620	13.050	12.480	12.620	12.620	7,194,047
2026-08-05	12.450	12.890	12.190	12.750	12.750	10,345,183
2026-08-04	12.040	12.580	11.980	12.490	12.490	8,586,589
2026-08-03	11.890	12.070	11.790	12.020	12.020	4,618,100
2026-07-31	11.800	11.950	11.750	11.830	11.830	5,816,123
2026-07-30	11.780	11.890	11.550	11.630	11.630	5,646,800
2026-07-29	11.800	11.870	11.560	11.810	11.810	6,420,200
2026-07-28	11.560	12.070	11.520	11.820	11.820	8,156,308
2026-07-27	11.580	11.700	11.500	11.630	11.630	6,188,026
2026-07-24	11.550	11.630	11.460	11.610	11.610	5,601,500
2026-07-23	11.650	11.770	11.410	11.620	11.620	5,473,600
2026-07-22	11.500	11.900	11.310	11.730	11.730	9,995,800

Page 1 of 3 · 121 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.