Fujian Forecam Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.500	21.500	21.120	21.290	21.290	540,377
2023-07-31	21.010	21.540	20.910	21.320	21.320	894,053
2023-07-28	21.000	21.200	20.860	21.060	21.060	748,464
2023-07-27	21.290	21.600	20.950	20.970	20.970	951,456
2023-07-26	21.600	21.900	21.330	21.400	21.400	842,367
2023-07-25	21.250	21.750	21.230	21.660	21.660	907,238
2023-07-24	21.430	21.430	21.020	21.170	21.170	639,659
2023-07-21	21.560	21.570	21.200	21.250	21.250	898,184
2023-07-20	22.570	22.570	21.510	21.550	21.550	1,409,447
2023-07-19	23.840	23.900	23.300	23.390	22.218	899,304
2023-07-18	24.130	24.200	23.710	23.740	22.551	918,607
2023-07-17	24.160	24.250	23.570	24.130	22.921	1,316,667
2023-07-14	23.660	24.050	23.530	23.800	22.608	847,302
2023-07-13	23.500	23.890	23.300	23.790	22.598	1,357,830
2023-07-12	24.090	24.220	23.350	23.420	22.247	1,245,052
2023-07-11	23.690	24.360	23.650	24.090	22.883	986,074
2023-07-10	23.960	24.780	23.740	23.840	22.646	1,671,992
2023-07-07	24.180	24.460	23.570	23.650	22.465	876,914
2023-07-06	24.170	24.520	23.810	24.180	22.969	650,954
2023-07-05	24.380	24.640	24.130	24.180	22.969	946,970
2023-07-04	24.170	24.840	23.920	24.490	23.263	1,536,783
2023-07-03	24.520	24.780	23.950	24.080	22.874	991,772
2023-06-30	24.010	24.500	23.640	24.400	23.178	1,506,232
2023-06-29	23.470	23.990	23.180	23.810	22.617	1,321,489
2023-06-28	23.880	23.880	22.500	23.330	22.161	1,802,331
2023-06-27	23.380	23.850	23.300	23.790	22.598	709,418
2023-06-26	24.030	24.180	23.340	23.350	22.180	1,117,777
2023-06-21	24.640	24.730	24.060	24.060	22.855	1,208,026
2023-06-20	24.410	24.900	24.140	24.580	23.349	1,930,080
2023-06-19	23.930	24.660	23.800	24.440	23.216	2,139,760
2023-06-16	23.880	24.030	23.310	23.930	22.731	1,689,061
2023-06-15	23.910	24.290	23.630	23.740	22.551	959,047
2023-06-14	24.190	24.300	23.710	24.040	22.836	1,200,836
2023-06-13	23.760	24.250	23.710	24.060	22.855	735,341
2023-06-12	24.360	24.360	23.600	24.010	22.807	1,049,215
2023-06-09	23.510	24.240	23.230	24.150	22.940	1,370,097
2023-06-08	24.040	24.180	23.300	23.480	22.304	1,278,432
2023-06-07	23.600	24.160	23.360	24.000	22.798	1,172,569
2023-06-06	24.500	24.500	23.300	23.420	22.247	1,628,070
2023-06-05	24.440	24.890	24.240	24.430	23.206	1,251,060
2023-06-02	24.410	24.880	24.290	24.440	23.216	880,848
2023-06-01	24.680	24.680	24.300	24.500	23.273	1,140,135
2023-05-31	24.800	24.840	24.350	24.700	23.463	1,142,488
2023-05-30	23.970	24.990	23.800	24.830	23.586	2,339,892
2023-05-29	23.880	24.270	23.560	24.050	22.845	1,756,803
2023-05-26	23.640	23.970	23.000	23.880	22.684	1,518,838
2023-05-25	23.580	23.690	22.990	23.450	22.275	1,452,657
2023-05-24	23.200	23.850	23.110	23.580	22.399	1,492,651
2023-05-23	23.480	23.600	23.000	23.080	21.924	1,528,765
2023-05-22	23.650	23.650	23.130	23.430	22.256	1,209,849
2023-05-19	23.110	23.750	23.050	23.530	22.351	1,990,637
2023-05-18	22.730	23.330	22.600	23.060	21.905	1,800,422
2023-05-17	22.530	22.760	22.000	22.760	21.620	1,326,117
2023-05-16	23.000	23.090	22.280	22.420	21.297	1,569,620
2023-05-15	23.030	23.300	22.460	23.100	21.943	1,452,650
2023-05-12	23.080	23.630	23.030	23.030	21.876	1,067,464
2023-05-11	23.670	23.860	23.020	23.130	21.971	1,669,674
2023-05-10	23.410	23.610	22.980	23.480	22.304	1,567,284
2023-05-09	23.620	23.860	23.280	23.310	22.142	2,116,288
2023-05-08	26.010	26.010	23.480	23.650	22.465	5,901,079

← NewerPage 14 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.