Fujian Forecam Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	26.200	26.580	25.110	26.220	24.906	2,913,510
2023-05-04	25.610	26.600	25.610	26.200	24.887	2,940,615
2023-04-28	25.430	27.020	25.100	26.040	24.735	3,257,787
2023-04-27	26.240	26.500	25.280	25.390	24.118	3,263,553
2023-04-26	28.500	28.940	26.030	26.200	24.887	5,247,948
2023-04-25	29.650	30.450	27.860	28.250	26.835	4,836,064
2023-04-24	29.760	30.580	29.050	29.460	27.984	3,796,503
2023-04-21	32.000	33.260	29.500	30.000	28.497	7,508,431
2023-04-20	31.590	32.760	30.510	31.990	30.387	7,372,204
2023-04-19	29.400	32.500	29.040	31.550	29.969	8,676,127
2023-04-18	29.720	29.910	27.950	29.190	27.728	3,475,973
2023-04-17	28.500	30.380	27.970	29.590	28.108	7,662,942
2023-04-14	26.310	30.400	25.850	28.500	27.072	5,772,617
2023-04-13	26.660	26.660	25.560	26.130	24.821	1,527,939
2023-04-12	26.170	26.800	25.810	26.650	25.315	1,334,365
2023-04-11	27.480	28.300	25.700	26.020	24.717	3,039,889
2023-04-10	27.000	28.050	26.700	27.460	26.084	4,271,737
2023-04-07	26.780	26.780	26.100	26.420	25.096	1,208,840
2023-04-06	25.760	27.320	25.570	26.440	25.115	2,740,151
2023-04-04	26.330	26.360	25.560	25.800	24.507	1,504,582
2023-04-03	24.600	26.290	24.480	26.070	24.764	2,326,004
2023-03-31	24.510	24.770	24.210	24.720	23.482	973,608
2023-03-30	25.160	25.510	24.370	24.370	23.149	970,350
2023-03-29	25.000	25.300	24.700	24.850	23.605	1,154,672
2023-03-28	25.720	26.200	24.890	24.980	23.729	1,330,738
2023-03-27	25.180	26.070	25.040	25.870	24.574	2,629,074
2023-03-24	24.790	25.470	24.740	25.170	23.909	1,867,429
2023-03-23	24.810	24.890	24.500	24.790	23.548	1,215,932
2023-03-22	24.900	25.100	24.650	24.690	23.453	1,969,146
2023-03-21	24.550	25.130	24.210	24.920	23.672	2,396,815
2023-03-20	24.120	24.770	23.650	24.550	23.320	3,523,762
2023-03-17	22.870	24.550	22.700	24.140	22.931	2,873,751
2023-03-16	23.140	23.440	22.560	22.750	21.610	747,078
2023-03-15	22.850	23.470	22.660	23.160	22.000	1,190,482
2023-03-14	23.170	23.320	22.500	22.850	21.705	790,213
2023-03-13	23.110	23.430	22.820	23.170	22.009	889,676
2023-03-10	22.990	23.690	22.900	23.340	22.171	1,614,083
2023-03-09	22.880	24.000	22.880	23.200	22.038	1,592,129
2023-03-08	22.210	22.790	22.060	22.740	21.601	968,325
2023-03-07	23.060	23.150	22.230	22.260	21.145	942,112
2023-03-06	23.080	23.190	22.830	22.990	21.838	650,797
2023-03-03	23.200	23.280	22.800	22.970	21.819	757,756
2023-03-02	23.170	23.340	22.880	23.120	21.962	937,574
2023-03-01	22.890	23.170	22.720	23.140	21.981	1,090,430
2023-02-28	22.710	23.090	22.610	22.790	21.648	617,801
2023-02-27	22.980	23.090	22.620	22.680	21.544	671,527
2023-02-24	22.840	23.210	22.840	23.060	21.905	630,063
2023-02-23	23.140	23.290	22.710	22.840	21.696	656,561
2023-02-22	22.980	23.290	22.900	23.140	21.981	570,162
2023-02-21	23.320	23.600	22.860	23.020	21.867	1,137,318
2023-02-20	23.530	23.610	23.000	23.310	22.142	1,117,054
2023-02-17	24.070	24.500	23.330	23.540	22.361	1,585,926
2023-02-16	24.090	25.400	23.970	24.160	22.950	3,283,061
2023-02-15	23.800	24.500	23.110	24.100	22.893	1,829,942
2023-02-14	23.200	23.480	23.020	23.220	22.057	612,082
2023-02-13	23.180	23.730	23.180	23.200	22.038	808,663
2023-02-10	23.200	23.500	22.970	23.280	22.114	761,871
2023-02-09	22.850	23.280	22.630	23.230	22.066	1,079,655
2023-02-08	22.850	23.090	22.530	22.860	21.715	749,899
2023-02-07	22.710	22.980	22.510	22.840	21.696	634,512

← NewerPage 15 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.