Fujian Forecam Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.200	21.430	20.880	20.900	20.900	893,785
2023-10-31	21.090	21.510	20.830	21.040	21.040	1,440,680
2023-10-30	21.480	21.520	20.610	21.090	21.090	1,938,892
2023-10-27	21.210	21.690	20.960	21.570	21.570	961,612
2023-10-26	21.470	21.470	21.000	21.220	21.220	653,040
2023-10-25	20.840	21.630	20.720	21.420	21.420	938,109
2023-10-24	20.360	20.840	20.020	20.790	20.790	710,868
2023-10-23	20.790	21.130	20.100	20.490	20.490	1,306,481
2023-10-20	21.650	21.970	20.940	21.140	21.140	1,121,420
2023-10-19	21.350	22.280	21.150	21.600	21.600	1,534,042
2023-10-18	22.030	22.030	21.100	21.690	21.690	1,331,107
2023-10-17	21.800	22.160	21.540	22.090	22.090	1,117,247
2023-10-16	22.140	22.180	21.600	21.780	21.780	950,144
2023-10-13	21.870	22.280	21.630	22.000	22.000	1,221,017
2023-10-12	22.300	22.300	21.600	21.820	21.820	950,971
2023-10-11	21.940	22.290	21.580	22.110	22.110	837,924
2023-10-10	21.900	22.190	21.730	21.780	21.780	815,924
2023-10-09	22.100	22.500	21.520	21.890	21.890	2,061,780
2023-09-28	21.450	22.200	21.450	22.160	22.160	1,137,817
2023-09-27	21.380	21.660	21.130	21.420	21.420	1,152,113
2023-09-26	21.580	21.580	21.230	21.410	21.410	745,761
2023-09-25	21.780	21.780	21.160	21.540	21.540	1,101,360
2023-09-22	20.780	21.550	20.410	21.550	21.550	1,084,216
2023-09-21	20.900	20.930	20.540	20.640	20.640	760,563
2023-09-20	20.990	21.320	20.740	20.760	20.760	922,878
2023-09-19	21.930	21.930	20.900	21.100	21.100	1,157,821
2023-09-18	21.600	21.980	21.520	21.690	21.690	868,249
2023-09-15	21.850	22.050	21.600	21.780	21.780	860,874
2023-09-14	21.980	22.420	21.640	21.990	21.990	1,236,276
2023-09-13	22.600	22.670	21.860	22.050	22.050	1,676,509
2023-09-12	23.070	23.070	22.310	22.450	22.450	2,538,219
2023-09-11	22.800	22.890	22.240	22.630	22.630	3,619,169
2023-09-08	21.470	23.050	21.450	22.850	22.850	4,466,663
2023-09-07	22.490	22.490	21.360	21.470	21.470	2,308,939
2023-09-06	21.000	22.590	20.810	22.370	22.370	2,852,394
2023-09-05	21.180	21.450	20.920	21.100	21.100	1,258,117
2023-09-04	21.600	21.600	20.730	21.000	21.000	1,915,083
2023-09-01	21.300	21.550	21.010	21.320	21.320	2,032,197
2023-08-31	21.270	21.280	20.950	21.070	21.070	1,317,883
2023-08-30	20.720	21.410	20.590	21.100	21.100	2,039,093
2023-08-29	19.300	20.830	18.800	20.740	20.740	3,279,187
2023-08-28	19.750	19.820	18.780	18.830	18.830	1,404,087
2023-08-25	19.600	19.600	18.580	18.730	18.730	1,315,639
2023-08-24	19.300	19.700	19.140	19.440	19.440	717,627
2023-08-23	19.800	19.800	19.200	19.240	19.240	694,778
2023-08-22	19.650	19.980	19.230	19.750	19.750	983,176
2023-08-21	20.020	20.360	19.640	19.640	19.640	893,246
2023-08-18	20.020	20.800	20.020	20.230	20.230	997,463
2023-08-17	19.460	20.280	19.390	20.140	20.140	1,158,114
2023-08-16	19.650	19.820	19.520	19.570	19.570	505,034
2023-08-15	20.050	20.140	19.660	19.740	19.740	741,282
2023-08-14	20.020	20.130	19.820	20.050	20.050	902,380
2023-08-11	20.370	20.480	20.020	20.020	20.020	550,595
2023-08-10	20.500	20.500	20.220	20.420	20.420	572,417
2023-08-09	20.590	20.770	20.200	20.280	20.280	1,023,939
2023-08-08	21.100	21.100	20.540	20.600	20.600	980,296
2023-08-07	21.400	21.460	21.030	21.050	21.050	1,062,111
2023-08-04	21.000	21.650	21.000	21.550	21.550	1,196,540
2023-08-03	21.220	21.400	21.000	21.200	21.200	739,104
2023-08-02	21.180	21.800	21.070	21.330	21.330	956,789

← NewerPage 13 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.