Fujian Forecam Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.870	23.070	22.550	22.820	21.677	567,716
2023-02-03	22.840	23.300	22.510	22.900	21.753	1,011,813
2023-02-02	22.220	22.930	22.120	22.900	21.753	1,565,714
2023-02-01	21.610	22.210	21.610	22.200	21.088	814,313
2023-01-31	21.500	21.900	21.500	21.730	20.641	495,961
2023-01-30	21.300	21.880	21.300	21.640	20.556	601,767
2023-01-20	21.040	21.460	21.010	21.190	20.129	360,660
2023-01-19	20.970	21.250	20.670	21.070	20.015	344,722
2023-01-18	20.740	20.950	20.650	20.870	19.824	281,241
2023-01-17	20.710	21.120	20.100	20.760	19.720	512,128
2023-01-16	20.190	20.720	20.050	20.520	19.492	349,662
2023-01-13	20.490	20.490	20.060	20.230	19.217	394,459
2023-01-12	20.310	20.490	20.020	20.190	19.179	349,475
2023-01-11	20.520	20.640	20.200	20.300	19.283	310,109
2023-01-10	20.440	20.680	20.350	20.620	19.587	355,754
2023-01-09	20.750	20.980	20.430	20.510	19.482	384,345
2023-01-06	20.950	20.950	20.530	20.750	19.710	378,867
2023-01-05	20.690	20.900	20.420	20.780	19.739	333,281
2023-01-04	20.750	20.750	20.150	20.670	19.634	444,875
2023-01-03	19.470	20.750	19.470	20.450	19.426	725,517
2022-12-30	19.600	19.610	19.410	19.500	18.523	181,365
2022-12-29	19.870	19.870	19.350	19.430	18.457	225,998
2022-12-28	19.910	19.910	19.460	19.520	18.542	337,601
2022-12-27	19.830	20.140	19.670	19.890	18.894	168,932
2022-12-26	19.840	19.860	19.450	19.830	18.837	209,402
2022-12-23	19.310	19.780	19.310	19.450	18.476	232,122
2022-12-22	20.280	20.280	19.500	19.640	18.656	277,011
2022-12-21	20.410	20.860	19.880	20.020	19.017	420,198
2022-12-20	20.420	20.690	20.210	20.480	19.454	209,023
2022-12-19	21.020	21.330	20.220	20.310	19.293	464,255
2022-12-16	21.600	21.600	21.020	21.180	20.119	306,231
2022-12-15	21.280	21.500	21.010	21.480	20.404	489,289
2022-12-14	21.290	21.500	20.900	21.050	19.995	410,086
2022-12-13	21.740	21.750	21.230	21.290	20.223	320,920
2022-12-12	21.400	21.770	21.230	21.550	20.470	440,977
2022-12-09	21.500	21.610	21.330	21.400	20.328	282,283
2022-12-08	21.790	21.950	21.480	21.480	20.404	464,576
2022-12-07	22.020	22.220	21.740	21.790	20.698	458,411
2022-12-06	22.010	22.390	22.010	22.140	21.031	359,027
2022-12-05	22.070	22.200	21.840	22.180	21.069	427,875
2022-12-02	21.620	22.110	21.620	21.900	20.803	296,001
2022-12-01	22.170	22.200	21.610	21.770	20.679	424,180
2022-11-30	21.850	22.140	21.620	21.740	20.651	256,020
2022-11-29	21.070	21.960	21.070	21.860	20.765	441,021
2022-11-28	21.700	21.770	21.180	21.390	20.318	596,329
2022-11-25	22.180	22.180	21.810	21.840	20.746	277,665
2022-11-24	22.230	22.340	21.810	22.000	20.898	299,074
2022-11-23	22.410	22.600	21.700	22.110	21.002	533,330
2022-11-22	22.670	22.950	22.300	22.600	21.468	696,481
2022-11-21	22.580	22.750	21.700	22.680	21.544	654,888
2022-11-18	22.850	23.180	22.500	22.550	21.420	517,452
2022-11-17	22.410	22.750	22.230	22.660	21.525	421,009
2022-11-16	22.970	23.050	22.450	22.540	21.411	689,191
2022-11-15	22.400	22.690	22.160	22.630	21.496	525,341
2022-11-14	22.750	22.750	22.080	22.260	21.145	430,191
2022-11-11	22.420	22.750	22.330	22.450	21.325	502,334
2022-11-10	22.400	22.500	22.220	22.270	21.154	374,943
2022-11-09	22.780	22.790	22.320	22.480	21.354	375,870
2022-11-08	22.360	22.750	22.230	22.600	21.468	517,677
2022-11-07	22.500	22.600	22.150	22.510	21.382	428,196

← NewerPage 16 of 21 · 1,219 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.