Fujian Forecam Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.980	21.100	19.700	20.990	20.990	1,757,208
2024-01-24	20.270	20.400	19.200	19.980	19.980	2,157,498
2024-01-23	20.500	20.630	19.910	20.130	20.130	1,520,440
2024-01-22	22.140	22.140	20.000	20.500	20.500	2,547,765
2024-01-19	22.550	22.550	21.760	21.860	21.860	1,412,505
2024-01-18	21.890	22.500	21.160	22.500	22.500	1,968,566
2024-01-17	23.330	23.330	21.880	21.930	21.930	1,585,708
2024-01-16	23.680	23.680	22.750	23.150	23.150	1,586,537
2024-01-15	22.900	23.710	22.250	23.400	23.400	2,720,962
2024-01-12	23.700	23.700	22.550	22.890	22.890	2,450,405
2024-01-11	23.510	24.050	23.050	23.730	23.730	3,279,959
2024-01-10	25.020	25.270	23.520	23.620	23.620	3,450,906
2024-01-09	25.290	26.500	25.000	25.240	25.240	3,314,201
2024-01-08	27.770	27.800	24.880	25.040	25.040	4,475,488
2024-01-05	28.020	30.000	26.550	26.760	26.760	5,695,597
2024-01-04	26.600	28.900	26.600	27.450	27.450	4,945,830
2024-01-03	27.440	27.670	26.000	26.580	26.580	6,473,709
2024-01-02	24.410	28.870	23.880	27.480	27.480	9,367,303
2023-12-29	22.880	24.170	22.740	24.060	24.060	2,781,415
2023-12-28	23.040	23.280	22.530	22.910	22.910	2,154,754
2023-12-27	23.120	23.200	22.520	23.040	23.040	1,011,834
2023-12-26	23.280	23.510	22.510	22.780	22.780	1,546,768
2023-12-25	23.400	23.850	23.300	23.420	23.420	803,046
2023-12-22	23.800	24.180	23.400	23.490	23.490	1,240,520
2023-12-21	23.720	24.040	23.300	23.790	23.790	1,195,028
2023-12-20	24.230	24.280	23.550	23.720	23.720	1,179,406
2023-12-19	23.980	24.290	23.750	24.140	24.140	905,877
2023-12-18	24.210	24.490	23.640	23.690	23.690	1,710,289
2023-12-15	24.890	24.890	23.920	24.160	24.160	1,607,413
2023-12-14	24.870	25.020	24.450	24.620	24.620	1,441,215
2023-12-13	25.250	25.360	24.770	24.870	24.870	1,313,873
2023-12-12	25.320	25.430	24.920	25.200	25.200	1,422,189
2023-12-11	24.800	25.270	24.410	25.260	25.260	1,686,744
2023-12-08	25.100	25.440	24.730	24.800	24.800	1,885,041
2023-12-07	24.640	25.350	24.640	25.100	25.100	2,521,804
2023-12-06	24.790	24.940	24.420	24.640	24.640	1,808,249
2023-12-05	25.900	25.900	24.730	24.740	24.740	2,925,905
2023-12-04	26.280	26.380	25.800	26.030	26.030	1,752,401
2023-12-01	26.070	26.370	25.710	26.280	26.280	2,273,748
2023-11-30	26.350	26.370	25.780	26.130	26.130	2,187,798
2023-11-29	26.290	26.620	25.790	26.390	26.390	2,948,051
2023-11-28	26.100	26.850	25.780	25.900	25.900	2,689,736
2023-11-27	25.980	26.290	25.490	25.780	25.780	2,937,052
2023-11-24	27.380	27.380	26.110	26.250	26.250	4,142,247
2023-11-23	26.800	27.580	26.000	27.380	27.380	5,067,278
2023-11-22	27.170	27.530	26.260	26.500	26.500	5,797,477
2023-11-21	26.990	28.050	26.400	27.270	27.270	8,841,934
2023-11-20	27.500	27.600	26.100	26.990	26.990	11,519,394
2023-11-17	28.750	30.000	27.380	28.100	28.100	9,542,341
2023-11-16	28.820	30.880	28.400	29.390	29.390	12,735,353
2023-11-15	28.940	30.000	27.650	28.850	28.850	19,976,557
2023-11-14	26.000	29.900	25.400	28.240	28.240	18,946,348
2023-11-13	23.500	26.100	23.200	25.880	25.880	12,994,170
2023-11-10	22.800	23.280	22.400	22.630	22.630	3,459,518
2023-11-09	23.380	24.120	22.630	22.940	22.940	4,306,620
2023-11-08	23.760	24.000	22.950	23.340	23.340	6,525,726
2023-11-07	22.000	25.350	21.960	24.120	24.120	8,469,930
2023-11-06	21.230	22.180	21.230	22.000	22.000	1,621,655
2023-11-03	20.750	21.400	20.490	21.260	21.260	1,430,723
2023-11-02	20.880	21.130	20.560	20.560	20.560	999,759

← NewerPage 12 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.