Focused Photonics Hangzhou Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 17.740 | 18.100 | 17.380 | 17.420 | 17.199 | 11,948,200 |
| 2024-10-28 | 17.310 | 18.320 | 17.100 | 17.740 | 17.514 | 20,592,938 |
| 2024-10-25 | 18.480 | 18.480 | 17.290 | 17.550 | 17.327 | 16,748,894 |
| 2024-10-24 | 16.900 | 17.870 | 16.610 | 17.870 | 17.643 | 19,283,201 |
| 2024-10-23 | 17.420 | 17.580 | 16.960 | 17.100 | 16.883 | 13,771,568 |
| 2024-10-22 | 18.100 | 18.390 | 17.250 | 17.520 | 17.297 | 22,687,560 |
| 2024-10-21 | 17.800 | 18.480 | 17.620 | 17.830 | 17.603 | 21,745,077 |
| 2024-10-18 | 16.590 | 18.240 | 16.390 | 17.560 | 17.337 | 28,050,453 |
| 2024-10-17 | 16.320 | 17.180 | 16.200 | 16.590 | 16.379 | 14,916,101 |
| 2024-10-16 | 15.990 | 16.720 | 15.800 | 16.350 | 16.142 | 12,746,875 |
| 2024-10-15 | 16.800 | 16.870 | 16.070 | 16.110 | 15.905 | 19,666,862 |
| 2024-10-14 | 16.950 | 17.110 | 15.400 | 16.710 | 16.498 | 34,261,800 |
| 2024-10-11 | 16.430 | 16.490 | 15.470 | 15.690 | 15.491 | 20,923,590 |
| 2024-10-10 | 16.080 | 17.410 | 16.060 | 16.440 | 16.231 | 34,462,678 |
| 2024-10-09 | 17.000 | 17.170 | 15.350 | 15.540 | 15.342 | 42,212,583 |
| 2024-10-08 | 17.300 | 17.750 | 15.120 | 17.750 | 17.524 | 57,869,741 |
| 2024-09-30 | 14.000 | 15.000 | 13.430 | 14.790 | 14.602 | 30,911,012 |
| 2024-09-27 | 12.300 | 13.800 | 12.200 | 13.220 | 13.052 | 21,728,822 |
| 2024-09-26 | 11.390 | 11.950 | 11.270 | 11.950 | 11.798 | 8,022,973 |
| 2024-09-25 | 11.210 | 11.640 | 11.210 | 11.350 | 11.206 | 6,220,446 |
| 2024-09-24 | 10.610 | 11.210 | 10.600 | 11.190 | 11.048 | 7,369,100 |
| 2024-09-23 | 10.510 | 10.740 | 10.450 | 10.600 | 10.465 | 3,297,687 |
| 2024-09-20 | 10.670 | 10.720 | 10.400 | 10.570 | 10.436 | 4,769,000 |
| 2024-09-19 | 10.730 | 10.950 | 10.570 | 10.680 | 10.544 | 5,004,072 |
| 2024-09-18 | 10.870 | 10.920 | 10.480 | 10.600 | 10.465 | 3,957,000 |
| 2024-09-13 | 11.000 | 11.070 | 10.830 | 10.840 | 10.702 | 2,996,100 |
| 2024-09-12 | 11.180 | 11.300 | 11.000 | 11.020 | 10.880 | 2,712,345 |
| 2024-09-11 | 11.030 | 11.230 | 11.030 | 11.190 | 11.048 | 2,725,300 |
| 2024-09-10 | 11.250 | 11.390 | 10.900 | 11.160 | 11.018 | 4,340,900 |
| 2024-09-09 | 11.110 | 11.520 | 11.050 | 11.240 | 11.097 | 6,632,411 |
| 2024-09-06 | 11.320 | 11.380 | 11.020 | 11.140 | 10.998 | 4,096,700 |
| 2024-09-05 | 11.050 | 11.390 | 11.050 | 11.300 | 11.156 | 3,501,800 |
| 2024-09-04 | 11.110 | 11.240 | 11.030 | 11.080 | 10.939 | 2,680,700 |
| 2024-09-03 | 11.110 | 11.290 | 11.050 | 11.170 | 11.028 | 3,385,802 |
| 2024-09-02 | 11.250 | 11.450 | 11.140 | 11.160 | 11.018 | 5,699,500 |
| 2024-08-30 | 10.960 | 11.450 | 10.960 | 11.320 | 11.176 | 6,245,203 |
| 2024-08-29 | 11.010 | 11.210 | 10.770 | 11.080 | 10.939 | 5,347,900 |
| 2024-08-28 | 10.790 | 11.200 | 10.450 | 10.870 | 10.732 | 8,186,536 |
| 2024-08-27 | 10.970 | 10.980 | 10.500 | 10.620 | 10.485 | 7,383,675 |
| 2024-08-26 | 11.030 | 11.180 | 10.930 | 11.010 | 10.870 | 4,177,100 |
| 2024-08-23 | 10.900 | 11.130 | 10.820 | 11.000 | 10.860 | 5,095,000 |
| 2024-08-22 | 11.330 | 11.440 | 11.070 | 11.090 | 10.949 | 3,901,001 |
| 2024-08-21 | 11.680 | 11.680 | 11.280 | 11.330 | 11.186 | 4,137,400 |
| 2024-08-20 | 11.610 | 11.710 | 11.460 | 11.520 | 11.374 | 2,702,400 |
| 2024-08-19 | 11.580 | 11.890 | 11.510 | 11.680 | 11.532 | 4,319,707 |
| 2024-08-16 | 11.780 | 11.880 | 11.600 | 11.630 | 11.482 | 3,927,900 |
| 2024-08-15 | 11.590 | 11.950 | 11.470 | 11.760 | 11.611 | 5,811,897 |
| 2024-08-14 | 11.720 | 11.800 | 11.500 | 11.620 | 11.472 | 4,565,200 |
| 2024-08-13 | 11.700 | 11.790 | 11.450 | 11.640 | 11.492 | 4,349,435 |
| 2024-08-12 | 11.590 | 11.920 | 11.570 | 11.680 | 11.532 | 5,181,074 |
| 2024-08-09 | 11.720 | 11.840 | 11.500 | 11.500 | 11.354 | 3,757,800 |
| 2024-08-08 | 11.760 | 11.840 | 11.580 | 11.720 | 11.571 | 3,063,900 |
| 2024-08-07 | 11.830 | 11.940 | 11.690 | 11.730 | 11.581 | 4,294,000 |
| 2024-08-06 | 11.770 | 11.950 | 11.610 | 11.860 | 11.709 | 4,816,000 |
| 2024-08-05 | 11.860 | 12.140 | 11.620 | 11.660 | 11.512 | 6,796,300 |
| 2024-08-02 | 11.910 | 12.260 | 11.860 | 11.970 | 11.818 | 7,272,800 |
| 2024-08-01 | 12.060 | 12.330 | 11.900 | 12.000 | 11.847 | 9,245,600 |
| 2024-07-31 | 11.700 | 12.270 | 11.610 | 12.120 | 11.966 | 9,807,600 |
| 2024-07-30 | 11.630 | 11.990 | 11.560 | 11.720 | 11.571 | 5,996,200 |
| 2024-07-29 | 11.790 | 11.810 | 11.600 | 11.660 | 11.512 | 3,969,460 |
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.