Focused Photonics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.410	16.650	16.300	16.460	16.460	6,176,215
2026-01-16	16.590	16.620	16.220	16.480	16.480	9,159,106
2026-01-15	16.560	16.650	16.300	16.470	16.470	10,213,200
2026-01-14	16.280	17.220	16.280	16.670	16.670	19,400,056
2026-01-13	16.800	16.830	16.250	16.250	16.250	12,412,192
2026-01-12	16.420	16.880	16.360	16.740	16.740	14,041,053
2026-01-09	16.400	16.690	16.270	16.420	16.420	10,646,640
2026-01-08	16.170	16.490	16.160	16.410	16.410	8,604,783
2026-01-07	16.090	16.440	16.020	16.240	16.240	11,381,500
2026-01-06	16.030	16.140	15.910	16.060	16.060	8,217,566
2026-01-05	15.860	16.150	15.850	16.000	16.000	9,320,810
2025-12-31	15.800	15.980	15.650	15.860	15.860	6,650,537
2025-12-30	16.110	16.140	15.730	15.870	15.870	8,226,561
2025-12-29	16.400	16.440	15.980	16.090	16.090	10,094,259
2025-12-26	16.400	16.690	16.290	16.440	16.440	9,677,665
2025-12-25	16.220	16.410	16.020	16.300	16.300	7,086,801
2025-12-24	15.890	16.480	15.890	16.300	16.300	12,663,682
2025-12-23	15.890	16.070	15.790	15.850	15.850	5,302,500
2025-12-22	15.760	16.160	15.760	15.930	15.930	8,439,798
2025-12-19	15.530	15.950	15.520	15.780	15.780	8,594,028
2025-12-18	15.360	15.780	15.300	15.550	15.550	9,703,159
2025-12-17	15.680	15.700	15.160	15.350	15.350	10,560,600
2025-12-16	15.700	15.960	15.360	15.680	15.680	9,571,200
2025-12-15	15.680	15.980	15.550	15.660	15.660	6,019,367
2025-12-12	15.660	15.850	15.510	15.800	15.800	7,559,481
2025-12-11	15.500	15.960	15.360	15.660	15.660	8,923,270
2025-12-10	15.720	15.870	15.370	15.500	15.500	9,501,440
2025-12-09	15.500	16.370	15.350	15.880	15.880	18,508,892
2025-12-08	15.480	15.530	15.310	15.380	15.380	5,735,830
2025-12-05	14.900	15.300	14.780	15.300	15.300	4,713,700
2025-12-04	15.250	15.250	14.820	14.940	14.940	4,612,936
2025-12-03	15.510	15.510	15.120	15.190	15.190	4,741,179
2025-12-02	15.430	15.720	15.360	15.440	15.440	5,322,837
2025-12-01	15.460	15.600	15.270	15.390	15.390	4,116,678
2025-11-28	15.590	15.600	15.170	15.360	15.360	4,753,249
2025-11-27	15.420	15.640	15.300	15.530	15.530	5,353,807
2025-11-26	15.410	15.630	15.240	15.420	15.420	5,368,967
2025-11-25	15.260	15.670	15.140	15.330	15.330	5,711,000
2025-11-24	14.700	15.360	14.700	15.220	15.220	8,514,984
2025-11-21	14.980	15.250	14.670	14.700	14.700	9,153,349
2025-11-20	15.340	15.430	15.030	15.150	15.150	6,606,267
2025-11-19	15.490	15.550	15.260	15.300	15.300	5,474,599
2025-11-18	15.740	15.750	15.400	15.520	15.520	6,961,605
2025-11-17	15.770	15.870	15.650	15.740	15.740	3,711,943
2025-11-14	15.660	15.930	15.600	15.730	15.730	4,342,295
2025-11-13	15.800	15.910	15.600	15.790	15.790	6,043,145
2025-11-12	16.140	16.190	15.620	15.880	15.880	10,328,761
2025-11-11	16.360	16.420	16.150	16.210	16.210	5,454,182
2025-11-10	16.440	16.560	16.060	16.410	16.410	8,086,316
2025-11-07	16.430	16.600	16.420	16.430	16.430	4,697,276
2025-11-06	16.390	16.680	16.310	16.530	16.530	6,080,427
2025-11-05	16.220	16.480	16.220	16.400	16.400	4,214,158
2025-11-04	16.580	16.830	16.290	16.480	16.480	7,584,420
2025-11-03	16.510	16.600	16.320	16.480	16.480	6,721,186
2025-10-31	16.380	16.630	15.990	16.600	16.600	10,946,179
2025-10-30	17.200	17.220	16.330	16.350	16.350	26,671,162
2025-10-29	17.700	18.000	17.610	17.740	17.740	7,788,100
2025-10-28	17.930	18.200	17.690	17.800	17.800	7,513,098
2025-10-27	17.850	18.020	17.640	17.900	17.900	8,787,178
2025-10-24	17.540	17.840	17.450	17.690	17.690	5,589,800

← NewerPage 4 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.