Focused Photonics Hangzhou Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	22.640	22.960	21.250	21.750	21.473	52,796,893
2025-04-24	23.330	24.280	22.750	22.980	22.688	35,360,465
2025-04-23	23.200	24.120	22.540	23.400	23.102	44,973,795
2025-04-22	23.240	24.210	23.190	23.570	23.270	46,356,822
2025-04-21	22.030	23.600	21.740	23.200	22.905	40,868,737
2025-04-18	23.400	23.600	22.220	22.410	22.125	45,999,522
2025-04-17	22.620	24.500	22.570	23.120	22.826	57,425,993
2025-04-16	22.960	24.000	22.300	22.920	22.629	48,595,656
2025-04-15	23.610	23.900	22.350	23.050	22.757	56,894,024
2025-04-14	24.680	25.820	23.250	23.850	23.547	71,729,682
2025-04-11	22.200	26.790	22.200	23.990	23.685	86,905,885
2025-04-10	20.700	23.660	20.260	22.760	22.471	70,564,359
2025-04-09	19.280	22.480	18.880	22.030	21.750	74,245,539
2025-04-08	18.100	18.870	17.510	18.730	18.492	50,505,658
2025-04-07	17.800	18.710	16.550	17.690	17.465	47,213,666
2025-04-03	16.900	17.500	16.670	17.290	17.070	12,872,411
2025-04-02	16.810	17.090	16.740	16.930	16.715	4,611,900
2025-04-01	16.650	17.150	16.600	16.830	16.616	7,882,100
2025-03-31	16.800	17.000	16.340	16.550	16.340	7,500,338
2025-03-28	17.000	17.490	16.730	16.910	16.695	10,660,600
2025-03-27	16.640	17.080	16.490	16.850	16.636	5,401,435
2025-03-26	16.420	16.750	16.380	16.640	16.428	4,362,700
2025-03-25	16.580	16.840	16.320	16.480	16.270	5,139,400
2025-03-24	16.810	17.190	16.260	16.590	16.379	8,146,565
2025-03-21	16.900	17.200	16.680	16.930	16.715	8,340,800
2025-03-20	17.100	17.160	16.880	16.940	16.725	5,132,601
2025-03-19	17.520	17.620	16.940	17.030	16.813	11,786,000
2025-03-18	17.670	17.810	17.380	17.660	17.435	6,517,400
2025-03-17	17.650	17.650	17.270	17.590	17.366	5,777,301
2025-03-14	17.500	17.620	17.160	17.620	17.396	7,482,695
2025-03-13	18.180	18.290	17.250	17.400	17.179	9,688,800
2025-03-12	17.840	18.520	17.800	18.180	17.949	12,927,967
2025-03-11	17.400	17.850	17.280	17.760	17.534	7,775,785
2025-03-10	17.600	17.750	17.270	17.590	17.366	7,492,648
2025-03-07	17.750	18.390	17.520	17.830	17.603	11,782,800
2025-03-06	17.640	18.030	17.500	17.760	17.534	10,832,300
2025-03-05	17.450	17.880	17.100	17.550	17.327	9,224,800
2025-03-04	17.220	17.650	16.980	17.450	17.228	10,190,600
2025-03-03	17.710	17.970	17.010	17.230	17.011	12,960,200
2025-02-28	18.530	18.600	17.570	17.660	17.435	12,989,943
2025-02-27	18.750	18.830	18.300	18.560	18.324	10,957,997
2025-02-26	18.820	19.020	18.450	18.650	18.413	13,206,200
2025-02-25	18.880	19.150	18.510	18.760	18.521	14,972,317
2025-02-24	17.710	19.260	17.710	19.110	18.867	36,984,332
2025-02-21	18.120	18.180	17.540	17.670	17.445	16,423,581
2025-02-20	18.390	18.450	17.890	18.160	17.929	9,564,796
2025-02-19	18.020	18.590	18.020	18.290	18.057	9,887,410
2025-02-18	18.810	18.870	17.980	18.060	17.830	14,286,605
2025-02-17	17.850	19.010	17.680	18.980	18.739	23,449,475
2025-02-14	17.090	18.350	17.030	17.840	17.613	19,315,141
2025-02-13	17.520	17.890	17.110	17.160	16.942	7,283,917
2025-02-12	17.060	17.690	16.900	17.610	17.386	12,398,502
2025-02-11	17.640	17.690	17.060	17.100	16.883	10,047,000
2025-02-10	17.190	17.690	17.120	17.650	17.426	13,389,800
2025-02-07	17.100	17.450	16.880	17.190	16.971	11,124,601
2025-02-06	17.000	17.350	16.890	17.120	16.902	8,828,805
2025-02-05	17.280	17.540	16.930	17.050	16.833	7,207,520
2025-01-27	17.170	17.580	17.050	17.270	17.050	10,242,600
2025-01-24	17.210	17.400	17.000	17.140	16.922	9,301,401
2025-01-23	17.800	18.140	17.110	17.210	16.991	17,538,117

← NewerPage 7 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.