Focused Photonics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.480	11.770	11.280	11.680	11.680	13,050,099
2026-07-20	11.660	11.920	11.030	11.610	11.610	14,539,956
2026-07-17	12.010	12.020	11.120	11.610	11.610	13,508,887
2026-07-16	11.900	12.120	11.780	12.120	12.120	6,213,281
2026-07-15	11.880	12.100	11.760	11.980	11.980	5,724,900
2026-07-14	12.050	12.160	11.680	11.880	11.880	8,306,900
2026-07-13	12.550	12.730	12.010	12.100	12.100	11,090,771
2026-07-10	12.620	12.990	12.490	12.630	12.630	9,497,530
2026-07-09	12.920	13.150	12.290	12.630	12.630	14,315,100
2026-07-08	12.990	13.190	12.670	12.920	12.920	9,387,900
2026-07-07	12.880	13.450	12.640	12.990	12.990	11,973,884
2026-07-06	13.100	13.240	12.660	12.930	12.930	12,294,401
2026-07-03	13.730	13.730	12.980	13.100	13.100	15,678,764
2026-07-02	13.900	14.200	13.640	13.650	13.650	15,340,700
2026-07-01	13.810	14.430	13.750	14.060	14.060	16,514,299
2026-06-30	13.490	14.490	13.390	13.830	13.830	16,524,881
2026-06-29	14.120	14.450	13.260	13.510	13.510	19,090,199
2026-06-26	13.850	14.950	13.560	14.010	14.010	18,190,127
2026-06-25	14.820	14.820	13.770	13.890	13.890	15,789,215
2026-06-24	14.730	14.810	13.900	14.260	14.260	18,698,764
2026-06-23	15.000	15.400	14.690	14.740	14.740	21,469,000
2026-06-22	13.110	15.450	13.110	15.020	15.020	37,478,387
2026-06-18	13.260	13.380	12.890	13.050	13.050	12,092,650
2026-06-17	13.600	13.750	13.270	13.370	13.370	12,359,800
2026-06-16	13.280	14.120	13.040	13.800	13.800	19,787,891
2026-06-15	12.530	13.580	12.500	13.280	13.280	18,231,939
2026-06-12	13.330	13.330	12.530	12.540	12.540	15,869,800
2026-06-11	12.330	13.100	12.330	13.000	13.000	16,439,510
2026-06-10	12.380	12.690	12.280	12.490	12.490	8,727,081
2026-06-09	12.400	12.620	12.200	12.530	12.530	8,657,146
2026-06-08	12.490	12.830	12.070	12.290	12.290	13,412,443
2026-06-05	12.490	13.370	12.330	12.900	12.900	17,057,949
2026-06-04	12.580	12.810	12.380	12.490	12.490	6,818,824
2026-06-03	12.530	12.880	12.190	12.670	12.670	12,987,560
2026-06-02	12.300	12.860	11.960	12.600	12.600	15,149,520
2026-06-01	12.480	12.550	12.180	12.340	12.340	11,629,080
2026-05-29	13.560	13.870	12.220	12.450	12.450	23,569,260
2026-05-28	13.410	13.940	13.110	13.520	13.520	16,722,221
2026-05-27	14.540	14.550	13.300	13.560	13.560	31,377,699
2026-05-26	15.000	15.070	14.330	14.610	14.610	21,291,721
2026-05-25	15.330	15.560	14.900	15.080	15.080	29,018,961
2026-05-22	15.450	15.780	15.050	15.200	15.200	39,231,352
2026-05-21	13.680	16.330	13.610	15.610	15.610	66,420,562
2026-05-20	13.900	13.900	13.440	13.610	13.610	9,471,844
2026-05-19	13.330	14.030	13.300	13.850	13.850	13,995,590
2026-05-18	13.410	13.500	13.170	13.360	13.360	8,697,668
2026-05-15	13.500	13.750	13.310	13.500	13.500	8,875,861
2026-05-14	13.760	13.790	13.350	13.510	13.510	9,401,555
2026-05-13	13.960	14.060	13.510	13.770	13.770	15,708,320
2026-05-12	13.950	14.560	13.870	14.040	14.040	17,131,561
2026-05-11	14.100	14.270	13.910	13.980	13.980	11,541,820
2026-05-08	14.440	14.440	14.120	14.160	14.160	10,289,990
2026-05-07	13.690	14.800	13.500	14.220	14.220	23,248,721
2026-05-06	13.850	13.980	13.600	13.690	13.690	6,987,660
2026-04-30	13.630	13.860	13.470	13.600	13.600	7,619,193
2026-04-29	13.210	13.710	12.970	13.630	13.630	9,876,756
2026-04-28	13.820	14.160	13.720	13.870	13.870	7,049,400
2026-04-27	13.800	13.970	13.530	13.870	13.870	7,182,491
2026-04-24	14.510	14.610	13.830	13.920	13.920	10,878,510
2026-04-23	14.580	14.590	14.000	14.080	14.080	11,826,570

← NewerPage 2 of 21 · 1,217 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.