Focused Photonics Hangzhou Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 12.040 | 12.080 | 11.770 | 11.800 | 11.800 | 4,470,800 |
| 2026-10-20 | 11.960 | 12.130 | 11.750 | 11.950 | 11.950 | 5,767,210 |
| 2026-10-19 | 11.700 | 11.980 | 11.560 | 11.850 | 11.850 | 6,465,723 |
| 2026-10-16 | 11.700 | 11.900 | 11.550 | 11.700 | 11.700 | 7,601,400 |
| 2026-10-15 | 12.120 | 12.210 | 11.470 | 11.630 | 11.630 | 14,156,722 |
| 2026-10-14 | 12.610 | 12.610 | 12.260 | 12.300 | 12.300 | 5,067,500 |
| 2026-10-13 | 12.470 | 12.670 | 12.210 | 12.650 | 12.650 | 7,798,930 |
| 2026-10-12 | 13.020 | 13.030 | 12.480 | 12.570 | 12.570 | 7,700,432 |
| 2026-10-09 | 13.020 | 13.050 | 12.530 | 12.900 | 12.900 | 10,097,847 |
| 2026-10-08 | 13.520 | 13.580 | 12.860 | 13.070 | 13.070 | 7,851,232 |
| 2026-09-30 | 13.690 | 13.750 | 13.440 | 13.520 | 13.520 | 6,518,206 |
| 2026-09-29 | 13.790 | 13.810 | 13.430 | 13.560 | 13.560 | 10,837,555 |
| 2026-09-28 | 14.510 | 14.580 | 13.700 | 13.730 | 13.730 | 15,701,912 |
| 2026-09-24 | 14.190 | 14.700 | 13.920 | 14.510 | 14.510 | 21,371,174 |
| 2026-09-23 | 13.700 | 14.230 | 13.510 | 14.050 | 14.050 | 16,677,961 |
| 2026-09-22 | 13.580 | 13.700 | 13.360 | 13.600 | 13.600 | 14,935,959 |
| 2026-09-21 | 12.700 | 13.600 | 12.630 | 13.420 | 13.420 | 21,330,416 |
Page 1 of 1 · 17 trading days
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.