Focused Photonics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	14.000	15.010	13.920	14.580	14.580	22,242,420
2026-04-21	13.810	14.420	13.730	14.040	14.040	10,505,860
2026-04-20	13.780	13.990	13.710	13.820	13.820	5,298,894
2026-04-17	13.740	13.900	13.630	13.780	13.780	4,061,140
2026-04-16	13.990	13.990	13.500	13.790	13.790	6,774,532
2026-04-15	13.780	14.250	13.540	13.730	13.730	12,349,110
2026-04-14	13.810	14.050	13.610	13.770	13.770	5,705,918
2026-04-13	13.760	13.840	13.500	13.840	13.840	3,769,890
2026-04-10	13.690	14.080	13.610	13.780	13.780	6,723,527
2026-04-09	13.800	13.800	13.420	13.620	13.620	6,011,700
2026-04-08	13.590	13.950	13.550	13.830	13.830	6,241,188
2026-04-07	13.250	13.630	13.130	13.310	13.310	4,710,395
2026-04-03	13.380	13.490	13.180	13.240	13.240	4,007,633
2026-04-02	13.660	13.800	13.150	13.300	13.300	5,942,911
2026-04-01	13.700	13.730	13.450	13.690	13.690	3,375,451
2026-03-31	13.810	13.880	13.410	13.420	13.420	4,255,666
2026-03-30	13.430	13.960	13.430	13.730	13.730	5,244,126
2026-03-27	13.270	13.730	13.200	13.630	13.630	6,264,322
2026-03-26	13.620	13.830	13.360	13.390	13.390	5,702,500
2026-03-25	13.360	13.680	13.330	13.680	13.680	7,809,828
2026-03-24	13.100	13.390	12.890	13.320	13.320	16,772,850
2026-03-23	13.370	13.400	12.660	12.850	12.850	16,696,980
2026-03-20	14.050	14.110	13.590	13.610	13.610	6,179,071
2026-03-19	14.170	14.360	13.970	14.050	14.050	4,883,233
2026-03-18	14.240	14.430	14.150	14.340	14.340	4,116,216
2026-03-17	14.530	14.550	14.220	14.240	14.240	5,282,392
2026-03-16	14.410	14.600	14.360	14.530	14.530	4,142,712
2026-03-13	14.650	14.810	14.460	14.480	14.480	7,232,291
2026-03-12	14.920	15.160	14.690	14.750	14.750	5,894,687
2026-03-11	14.900	15.230	14.860	14.940	14.940	6,942,783
2026-03-10	14.880	15.090	14.880	14.900	14.900	5,003,588
2026-03-09	14.620	14.910	14.280	14.760	14.760	9,129,396
2026-03-06	14.640	14.970	14.600	14.860	14.860	4,899,001
2026-03-05	15.110	15.160	14.620	14.780	14.780	6,663,100
2026-03-04	14.840	15.150	14.500	14.870	14.870	8,102,294
2026-03-03	15.790	15.980	14.990	15.110	15.110	11,260,670
2026-03-02	16.000	16.250	15.600	15.690	15.690	9,920,748
2026-02-27	15.910	16.410	15.880	16.220	16.220	10,956,120
2026-02-26	16.000	16.140	15.710	16.060	16.060	8,795,485
2026-02-25	16.120	16.160	15.930	15.980	15.980	6,296,021
2026-02-24	16.120	16.270	15.930	16.110	16.110	5,484,104
2026-02-13	15.990	16.280	15.840	15.980	15.980	8,591,310
2026-02-12	16.010	16.120	15.830	15.930	15.930	4,982,410
2026-02-11	15.970	16.210	15.900	16.000	16.000	4,173,596
2026-02-10	16.210	16.320	15.930	15.970	15.970	7,251,723
2026-02-09	16.060	16.340	15.820	16.140	16.140	10,286,640
2026-02-06	15.150	16.130	15.150	15.910	15.910	13,676,800
2026-02-05	15.200	15.600	15.170	15.240	15.240	4,620,333
2026-02-04	15.310	15.370	15.160	15.270	15.270	4,524,234
2026-02-03	15.110	15.420	14.960	15.330	15.330	6,511,800
2026-02-02	15.340	15.490	15.050	15.090	15.090	8,038,550
2026-01-30	15.160	15.610	14.950	15.440	15.440	10,908,940
2026-01-29	15.810	15.980	15.570	15.720	15.720	6,979,743
2026-01-28	16.130	16.300	15.810	15.950	15.950	6,724,702
2026-01-27	16.380	16.390	15.660	16.160	16.160	10,073,840
2026-01-26	16.900	16.930	16.130	16.420	16.420	11,550,720
2026-01-23	16.820	17.150	16.820	16.870	16.870	9,065,034
2026-01-22	16.570	16.960	16.410	16.900	16.900	11,104,450
2026-01-21	16.270	16.730	16.170	16.560	16.560	9,211,700
2026-01-20	16.460	16.690	16.190	16.390	16.390	8,313,640

← NewerPage 3 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.