Focused Photonics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.550	17.580	17.180	17.490	17.490	6,959,803
2025-10-22	17.750	17.800	17.490	17.530	17.530	6,109,124
2025-10-21	17.510	18.150	17.420	17.880	17.880	9,661,118
2025-10-20	17.800	17.950	17.450	17.570	17.570	6,395,547
2025-10-17	17.700	17.840	17.430	17.440	17.440	8,042,086
2025-10-16	18.080	18.100	17.620	17.740	17.740	9,634,186
2025-10-15	18.360	18.420	17.560	18.140	18.140	11,124,291
2025-10-14	18.700	18.910	18.050	18.180	18.180	18,597,192
2025-10-13	17.600	19.430	17.600	18.800	18.800	35,652,357
2025-10-10	17.800	18.260	17.660	17.990	17.990	10,136,000
2025-10-09	17.700	17.990	17.480	17.800	17.800	12,738,903
2025-09-30	17.790	17.850	17.420	17.440	17.440	10,316,700
2025-09-29	17.950	17.980	17.160	17.730	17.730	10,926,965
2025-09-26	17.920	18.360	17.670	17.880	17.880	11,266,408
2025-09-25	18.200	18.240	17.900	18.060	18.060	9,456,600
2025-09-24	18.160	18.240	17.900	18.240	18.240	9,281,876
2025-09-23	18.770	18.870	17.850	18.250	18.250	18,803,451
2025-09-22	19.480	19.500	18.620	19.050	19.050	17,313,751
2025-09-19	19.180	20.170	18.870	19.600	19.600	29,470,487
2025-09-18	19.000	19.680	18.680	18.940	18.940	17,241,115
2025-09-17	18.880	19.260	18.690	18.930	18.930	11,861,659
2025-09-16	18.550	18.750	18.340	18.680	18.680	8,706,065
2025-09-15	18.400	18.990	18.400	18.680	18.680	13,966,290
2025-09-12	18.550	18.560	18.100	18.200	18.200	9,570,800
2025-09-11	18.140	18.510	17.840	18.380	18.380	10,689,471
2025-09-10	18.340	18.470	18.140	18.210	18.210	8,030,681
2025-09-09	18.900	19.000	18.200	18.320	18.320	11,412,682
2025-09-08	19.200	19.300	18.800	18.970	18.970	8,477,637
2025-09-05	18.670	19.360	18.500	19.120	19.120	10,138,267
2025-09-04	19.090	19.390	18.310	18.690	18.690	16,173,199
2025-09-03	20.710	20.890	18.940	19.180	19.180	29,973,186
2025-09-02	21.220	21.500	20.250	20.970	20.970	16,368,214
2025-09-01	21.110	21.660	21.000	21.250	21.250	16,525,215
2025-08-29	21.140	21.200	20.630	20.780	20.780	11,141,603
2025-08-28	20.590	21.180	20.500	21.160	21.160	16,038,072
2025-08-27	21.340	21.550	20.400	20.420	20.420	19,232,548
2025-08-26	21.690	21.800	20.840	21.380	21.380	19,135,948
2025-08-25	21.350	21.780	21.030	21.680	21.680	22,447,695
2025-08-22	20.870	21.270	20.770	21.010	21.010	14,536,309
2025-08-21	21.600	22.590	20.980	21.020	21.020	31,894,401
2025-08-20	21.000	21.240	20.700	21.240	21.240	14,259,760
2025-08-19	20.630	21.360	20.220	20.910	20.910	23,651,504
2025-08-18	19.990	21.070	19.960	20.630	20.630	24,170,076
2025-08-15	19.600	20.260	19.450	19.940	19.940	17,238,075
2025-08-14	20.310	20.480	19.360	19.610	19.610	26,534,811
2025-08-13	20.090	20.640	19.960	20.390	20.390	17,484,143
2025-08-12	20.260	20.380	19.760	20.090	20.090	14,718,837
2025-08-11	20.310	20.470	20.100	20.260	20.260	11,534,283
2025-08-08	20.040	20.560	19.730	20.270	20.270	17,015,591
2025-08-07	20.540	20.780	20.000	20.110	20.110	15,641,325
2025-08-06	20.210	20.470	20.100	20.330	20.330	15,857,403
2025-08-05	19.100	20.440	18.940	20.380	20.380	27,709,060
2025-08-04	19.480	19.660	19.030	19.280	19.280	9,361,047
2025-08-01	19.110	19.480	19.030	19.460	19.460	9,652,600
2025-07-31	19.420	19.580	19.080	19.090	19.090	11,325,445
2025-07-30	19.740	19.770	19.300	19.420	19.420	12,666,095
2025-07-29	19.620	19.880	19.570	19.750	19.750	11,472,609
2025-07-28	19.900	20.150	19.530	19.770	19.770	14,867,104
2025-07-25	19.210	20.240	19.000	19.830	19.830	25,866,236
2025-07-24	19.000	19.480	18.890	19.310	19.310	16,156,699

← NewerPage 5 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.