Fujian Forecam Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.520	22.700	22.110	22.340	21.221	647,757
2022-11-03	22.060	22.450	21.990	22.350	21.230	627,095
2022-11-02	22.180	22.380	22.020	22.160	21.050	567,868
2022-11-01	21.880	22.350	21.400	22.090	20.983	746,054
2022-10-31	20.220	21.870	20.220	21.820	20.727	1,121,212
2022-10-28	21.370	21.370	20.080	20.240	19.226	530,116
2022-10-27	21.570	21.570	21.030	21.160	20.100	270,308
2022-10-26	20.880	21.580	20.720	21.350	20.280	781,099
2022-10-25	21.300	21.490	20.870	21.000	19.948	279,096
2022-10-24	21.330	21.900	21.090	21.090	20.033	429,258
2022-10-21	21.320	21.500	21.080	21.410	20.337	233,488
2022-10-20	21.220	21.650	20.920	21.430	20.356	456,693
2022-10-19	21.520	21.540	21.180	21.230	20.166	444,050
2022-10-18	22.100	22.100	21.360	21.510	20.432	451,981
2022-10-17	21.150	21.900	21.100	21.770	20.679	776,378
2022-10-14	21.000	21.220	20.950	21.090	20.033	281,339
2022-10-13	20.500	21.110	20.400	20.870	19.824	358,989
2022-10-12	20.020	20.600	19.510	20.550	19.520	322,092
2022-10-11	19.920	20.200	19.910	20.190	19.179	202,093
2022-10-10	19.590	20.000	19.500	19.930	18.932	397,458
2022-09-30	19.860	20.100	19.510	19.590	18.609	199,047
2022-09-29	20.020	20.480	19.740	19.860	18.865	456,630
2022-09-28	20.300	20.700	20.000	20.270	19.255	380,930
2022-09-27	19.670	20.490	19.670	20.440	19.416	428,137
2022-09-26	20.150	20.190	19.200	19.870	18.875	324,640
2022-09-23	20.120	20.990	20.020	20.250	19.236	339,070
2022-09-22	20.120	21.250	20.120	20.720	19.682	442,307
2022-09-21	20.420	20.900	20.050	20.570	19.540	213,140
2022-09-20	20.450	20.950	20.120	20.640	19.606	240,879
2022-09-19	20.410	20.720	20.070	20.170	19.160	296,863
2022-09-16	21.220	21.290	20.580	20.600	19.568	448,310
2022-09-15	21.700	21.950	20.800	21.080	20.024	765,451
2022-09-14	21.540	21.870	21.320	21.720	20.632	491,390
2022-09-13	21.910	22.350	21.680	21.680	20.594	519,253
2022-09-09	21.910	22.090	21.570	22.060	20.955	409,297
2022-09-08	22.060	22.240	21.900	21.920	20.822	405,038
2022-09-07	21.970	22.370	21.800	22.130	21.021	557,797
2022-09-06	21.980	22.070	21.700	22.020	20.917	585,474
2022-09-05	21.800	22.080	21.600	21.970	20.869	424,762
2022-09-02	21.500	21.940	21.350	21.820	20.727	558,624
2022-09-01	21.770	21.980	21.290	21.430	20.356	509,175
2022-08-31	22.630	22.630	21.550	21.610	20.527	773,213
2022-08-30	22.100	22.580	22.100	22.300	21.183	488,173
2022-08-29	22.220	22.570	21.890	22.350	21.230	1,014,945
2022-08-26	22.920	23.290	22.380	22.450	21.325	1,182,426
2022-08-25	23.840	23.840	22.610	22.820	21.677	1,757,213
2022-08-24	25.250	25.350	23.510	23.600	22.418	2,224,641
2022-08-23	25.710	26.180	25.380	25.390	24.118	1,192,684
2022-08-22	27.220	27.480	25.780	25.880	24.583	2,851,227
2022-08-19	26.400	27.980	26.330	26.950	25.600	4,224,006
2022-08-18	25.300	26.100	25.090	25.840	24.545	1,534,328
2022-08-17	25.110	25.450	24.990	25.300	24.033	683,307
2022-08-16	25.560	25.770	25.120	25.300	24.033	842,453
2022-08-15	24.930	25.420	24.930	25.240	23.976	858,369
2022-08-12	25.710	25.870	25.010	25.020	23.767	1,184,703
2022-08-11	25.840	26.320	25.700	25.710	24.422	1,294,434
2022-08-10	25.890	26.220	25.500	25.900	24.603	1,487,037
2022-08-09	25.500	25.950	25.300	25.840	24.545	1,076,609
2022-08-08	25.480	25.770	24.970	25.660	24.375	1,395,399
2022-08-05	25.000	25.500	24.920	25.480	24.204	1,560,966

← NewerPage 17 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.