Fujian Forecam Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	18.580	18.690	18.280	18.350	18.350	439,927
2024-04-29	17.900	18.750	17.750	18.640	18.640	948,181
2024-04-26	17.350	17.960	17.350	17.850	17.850	646,030
2024-04-25	17.340	17.580	17.290	17.340	17.340	331,867
2024-04-24	16.720	17.640	16.720	17.550	17.550	745,371
2024-04-23	16.590	17.330	16.590	17.060	17.060	558,155
2024-04-22	16.540	16.890	16.240	16.670	16.670	490,733
2024-04-19	16.790	16.870	16.460	16.540	16.540	481,227
2024-04-18	16.980	17.090	15.960	16.690	16.690	715,098
2024-04-17	15.800	16.680	15.610	16.490	16.490	778,236
2024-04-16	16.600	16.600	15.010	15.750	15.750	1,451,020
2024-04-15	17.490	17.530	16.400	16.600	16.600	1,094,133
2024-04-12	17.470	17.750	17.360	17.360	17.360	779,958
2024-04-11	17.510	17.940	17.330	17.470	17.470	625,584
2024-04-10	18.220	18.340	17.450	17.570	17.570	765,924
2024-04-09	17.930	18.230	17.830	18.120	18.120	715,732
2024-04-08	18.900	18.900	17.920	17.930	17.930	1,126,735
2024-04-03	19.240	19.240	18.410	18.670	18.670	996,919
2024-04-02	19.860	19.860	18.920	19.160	19.160	920,061
2024-04-01	18.450	19.960	18.310	19.680	19.680	1,691,342
2024-03-29	18.220	18.520	18.050	18.490	18.490	362,162
2024-03-28	18.190	18.500	17.880	18.400	18.400	875,202
2024-03-27	18.240	18.600	17.880	17.880	17.880	1,145,189
2024-03-26	18.600	18.840	18.060	18.470	18.470	1,262,387
2024-03-25	19.470	19.540	18.560	18.560	18.560	1,574,221
2024-03-22	19.870	20.140	19.500	19.600	19.600	961,378
2024-03-21	20.120	20.480	19.850	20.090	20.090	753,246
2024-03-20	19.860	20.190	19.850	20.140	20.140	726,920
2024-03-19	20.010	20.300	19.790	20.000	20.000	917,834
2024-03-18	19.600	20.060	19.460	19.970	19.970	1,238,626
2024-03-15	19.310	19.440	19.020	19.370	19.370	728,187
2024-03-14	19.270	19.560	18.680	19.340	19.340	1,279,135
2024-03-13	19.330	19.550	19.220	19.340	19.340	1,003,725
2024-03-12	19.220	19.420	18.980	19.330	19.330	994,946
2024-03-11	18.710	19.210	18.420	19.100	19.100	1,170,926
2024-03-08	18.600	18.910	18.360	18.710	18.710	583,146
2024-03-07	18.770	19.170	18.350	18.530	18.530	1,122,965
2024-03-06	18.890	19.340	18.510	18.850	18.850	1,140,765
2024-03-05	19.000	19.690	18.630	18.860	18.860	1,998,142
2024-03-04	19.200	19.320	18.500	18.970	18.970	1,210,225
2024-03-01	18.680	19.160	18.420	19.080	19.080	1,324,778
2024-02-29	17.500	18.800	17.410	18.700	18.700	1,663,596
2024-02-28	19.050	20.020	17.630	17.690	17.690	3,024,773
2024-02-27	18.670	19.120	18.350	19.020	19.020	1,646,655
2024-02-26	18.250	18.880	18.020	18.610	18.610	2,383,637
2024-02-23	17.700	18.200	17.400	18.150	18.150	1,631,027
2024-02-22	17.120	17.830	17.120	17.660	17.660	1,207,696
2024-02-21	16.550	17.810	16.550	17.200	17.200	1,352,222
2024-02-20	16.480	17.090	16.280	16.870	16.870	1,183,667
2024-02-19	15.690	17.120	15.690	16.480	16.480	2,275,351
2024-02-08	13.740	16.140	13.740	15.730	15.730	2,901,587
2024-02-07	14.380	15.000	13.610	14.000	14.000	2,923,339
2024-02-06	14.180	15.040	13.210	14.330	14.330	2,420,696
2024-02-05	15.800	16.290	13.910	14.180	14.180	2,485,031
2024-02-02	17.570	17.690	15.800	16.390	16.390	2,058,994
2024-02-01	18.010	18.250	17.350	17.400	17.400	1,731,833
2024-01-31	19.410	19.410	17.970	17.980	17.980	1,760,059
2024-01-30	18.810	19.950	18.630	19.180	19.180	2,090,600
2024-01-29	20.440	20.510	19.600	19.710	19.710	1,251,157
2024-01-26	21.150	21.150	20.110	20.290	20.290	1,914,882

← NewerPage 11 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.