Fujian Forecam Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.640	14.970	14.400	14.550	14.550	522,343
2024-07-26	14.890	14.890	14.310	14.640	14.640	455,945
2024-07-25	14.410	14.600	14.170	14.390	14.390	289,264
2024-07-24	14.830	14.910	14.400	14.420	14.420	441,541
2024-07-23	15.260	15.330	14.810	14.810	14.810	336,068
2024-07-22	15.060	15.340	15.060	15.240	15.240	312,256
2024-07-19	14.740	15.340	14.660	15.160	15.160	409,204
2024-07-18	14.900	14.940	14.500	14.830	14.830	404,848
2024-07-17	15.270	15.270	14.940	14.950	14.950	439,994
2024-07-16	15.160	15.380	14.900	15.280	15.280	333,604
2024-07-15	15.660	15.660	15.000	15.160	15.160	598,440
2024-07-12	15.100	15.950	15.100	15.530	15.530	1,130,558
2024-07-11	14.800	15.100	14.650	15.060	15.060	502,386
2024-07-10	14.550	14.850	14.420	14.480	14.480	365,456
2024-07-09	14.100	14.630	13.990	14.600	14.600	384,960
2024-07-08	14.560	14.640	14.200	14.300	14.300	422,347
2024-07-05	14.500	14.500	14.500	14.500	14.500	0
2024-07-04	14.920	15.060	14.420	14.500	14.500	580,825
2024-07-03	15.030	15.270	14.940	15.020	15.020	462,962
2024-07-02	15.230	15.320	15.030	15.100	15.100	571,220
2024-07-01	15.570	15.770	14.900	15.300	15.300	695,120
2024-06-28	15.520	15.960	15.270	15.570	15.570	621,033
2024-06-27	15.840	16.060	15.300	15.380	15.380	636,191
2024-06-26	15.040	15.790	14.850	15.790	15.790	552,348
2024-06-25	15.580	15.680	15.000	15.120	15.120	748,633
2024-06-24	16.310	16.320	15.400	15.480	15.480	892,962
2024-06-21	16.720	16.720	16.050	16.320	16.320	1,018,441
2024-06-20	16.570	17.480	16.420	16.730	16.730	1,385,991
2024-06-19	16.660	16.810	16.400	16.610	16.610	673,832
2024-06-18	16.320	16.640	16.250	16.550	16.550	674,393
2024-06-17	16.290	16.580	16.150	16.320	16.320	801,726
2024-06-14	16.410	16.600	16.150	16.370	16.370	871,158
2024-06-13	16.380	16.930	16.100	16.480	16.480	1,721,143
2024-06-12	15.480	16.780	15.480	16.300	16.300	1,769,597
2024-06-11	15.060	15.560	14.790	15.490	15.490	852,769
2024-06-07	15.100	15.750	15.000	15.220	15.220	1,167,248
2024-06-06	15.950	16.270	15.110	15.150	15.150	1,928,826
2024-06-05	16.100	16.330	15.800	15.900	15.900	711,674
2024-06-04	16.720	16.810	15.930	16.230	16.230	1,101,561
2024-06-03	17.850	17.850	16.700	16.830	16.830	712,171
2024-05-31	17.140	17.720	17.010	17.600	17.600	827,595
2024-05-30	17.190	17.520	16.910	17.140	17.140	556,168
2024-05-29	17.440	17.840	17.130	17.190	17.190	568,607
2024-05-28	17.410	17.840	17.140	17.360	17.360	596,179
2024-05-27	17.300	17.440	16.760	17.410	17.410	541,607
2024-05-24	17.630	17.710	17.200	17.300	17.300	466,378
2024-05-23	18.040	18.040	17.610	17.710	17.710	385,244
2024-05-22	18.100	18.120	17.780	18.020	18.020	602,095
2024-05-21	18.230	18.240	17.720	17.940	17.940	360,204
2024-05-20	17.920	18.300	17.810	18.010	18.010	608,391
2024-05-17	17.500	18.330	17.350	18.100	18.100	992,604
2024-05-16	17.380	17.630	17.030	17.430	17.430	331,885
2024-05-15	17.600	17.720	17.280	17.310	17.310	295,914
2024-05-14	17.550	17.920	17.500	17.660	17.660	337,139
2024-05-13	17.890	17.890	17.450	17.450	17.450	527,522
2024-05-10	18.430	18.480	17.910	18.000	18.000	516,298
2024-05-09	18.390	18.600	18.100	18.410	18.410	345,686
2024-05-08	18.850	18.850	18.300	18.390	18.390	719,889
2024-05-07	18.500	18.950	18.500	18.860	18.860	371,062
2024-05-06	18.500	18.860	18.450	18.690	18.690	475,539

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.0609 CNY
2022-07-19	0.0896 CNY
2021-07-19	0.1015 CNY
2020-07-10	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.