Focused Photonics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	19.000	19.480	18.890	19.310	19.310	16,156,699
2025-07-23	18.660	19.350	18.660	19.140	19.140	25,408,258
2025-07-22	18.600	18.620	18.150	18.600	18.600	10,635,615
2025-07-21	18.530	18.850	18.400	18.560	18.560	11,147,600
2025-07-18	18.800	18.870	18.360	18.500	18.500	16,798,101
2025-07-17	18.760	18.950	18.720	18.930	18.930	7,888,800
2025-07-16	19.100	19.260	18.700	18.780	18.780	11,249,328
2025-07-15	19.550	19.580	18.720	19.170	19.170	15,071,100
2025-07-14	20.050	20.210	19.450	19.510	19.510	13,209,099
2025-07-11	19.950	20.250	19.780	20.150	20.150	8,294,900
2025-07-10	20.470	20.600	19.950	20.020	20.020	9,447,873
2025-07-09	20.480	21.110	20.340	20.430	20.430	13,184,536
2025-07-08	19.580	20.950	19.560	20.700	20.700	21,282,538
2025-07-07	19.220	19.740	19.090	19.530	19.530	12,570,300
2025-07-04	19.250	19.900	19.080	19.230	19.230	30,928,808
2025-07-03	20.610	20.720	20.220	20.580	20.580	10,929,000
2025-07-02	22.250	22.250	20.300	20.370	20.370	28,300,857
2025-07-01	22.140	22.560	21.850	22.280	22.280	12,322,915
2025-06-30	21.610	22.490	21.350	22.130	22.130	11,084,400
2025-06-27	21.800	21.990	21.580	21.600	21.600	6,433,100
2025-06-26	21.900	22.000	21.000	21.710	21.710	9,868,087
2025-06-25	22.010	22.550	21.650	21.860	21.860	11,610,276
2025-06-24	21.580	22.000	21.500	21.840	21.840	9,387,620
2025-06-23	21.170	21.850	21.150	21.530	21.530	6,859,601
2025-06-20	21.570	21.800	21.230	21.270	21.270	6,009,361
2025-06-19	22.150	22.650	21.520	21.660	21.660	11,322,931
2025-06-18	22.490	22.560	22.120	22.310	22.310	6,110,200
2025-06-17	22.900	23.000	22.390	22.550	22.550	9,612,170
2025-06-16	22.310	23.650	22.310	22.960	22.960	14,475,642
2025-06-13	22.890	23.170	22.360	22.480	22.480	12,294,551
2025-06-12	23.000	23.670	22.620	22.890	22.890	15,830,984
2025-06-11	23.170	23.630	22.600	23.270	23.270	14,562,850
2025-06-10	23.500	23.800	23.030	23.460	23.460	16,143,248
2025-06-09	22.780	24.060	22.500	23.530	23.530	25,056,045
2025-06-06	22.820	23.050	22.230	22.580	22.580	22,734,574
2025-06-05	21.920	23.170	21.700	22.850	22.850	34,969,300
2025-06-04	21.150	22.320	21.150	21.630	21.630	24,208,056
2025-06-03	20.200	21.370	20.200	21.240	21.240	22,801,802
2025-05-30	20.760	21.430	20.360	20.410	20.410	20,946,684
2025-05-29	20.500	21.170	20.300	20.660	20.660	18,356,016
2025-05-28	20.350	20.990	20.030	20.620	20.620	17,055,477
2025-05-27	20.360	20.700	20.310	20.400	20.400	12,204,710
2025-05-26	19.600	20.480	19.600	20.470	20.470	18,192,824
2025-05-23	19.810	20.320	19.710	19.720	19.720	16,541,000
2025-05-22	20.230	20.330	19.660	19.660	19.410	12,208,380
2025-05-21	20.570	20.580	20.210	20.280	20.022	7,912,589
2025-05-20	20.080	20.800	19.980	20.580	20.318	15,808,116
2025-05-19	20.220	20.400	20.010	20.250	19.993	9,043,700
2025-05-16	19.900	20.550	19.850	20.190	19.933	10,839,572
2025-05-15	20.730	20.790	19.820	19.960	19.706	18,133,456
2025-05-14	20.450	21.190	20.450	20.750	20.486	20,356,196
2025-05-13	20.500	20.680	20.030	20.610	20.348	20,484,589
2025-05-12	20.290	21.150	19.870	20.700	20.437	20,530,716
2025-05-09	20.900	21.250	20.460	20.610	20.348	16,116,141
2025-05-08	20.990	21.300	20.710	20.950	20.684	15,729,945
2025-05-07	21.500	21.740	20.780	21.120	20.851	20,996,499
2025-05-06	20.700	21.230	20.670	21.210	20.940	21,626,027
2025-04-30	21.700	21.920	20.790	20.800	20.536	31,273,778
2025-04-29	21.690	22.340	21.500	21.570	21.296	27,557,302
2025-04-28	21.690	22.810	21.690	21.920	21.641	29,432,866

← NewerPage 6 of 21 · 1,212 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.