Fujian Forecam Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.840	25.080	24.370	24.960	23.710	994,216
2022-08-03	23.500	25.350	23.500	24.690	23.453	1,797,205
2022-08-02	24.710	24.800	23.530	23.960	22.760	1,131,201
2022-08-01	24.110	25.200	23.710	25.000	23.748	1,419,640
2022-07-29	24.020	24.350	23.910	24.110	22.902	752,860
2022-07-28	23.830	24.430	23.670	24.160	22.950	934,466
2022-07-27	23.380	24.070	23.060	23.670	22.484	821,554
2022-07-26	23.400	23.400	22.600	23.150	21.990	553,003
2022-07-25	23.130	24.180	23.130	23.510	22.332	929,782
2022-07-22	24.250	24.550	22.900	23.000	21.848	1,734,270
2022-07-21	24.110	24.700	23.810	24.330	23.111	718,309
2022-07-20	23.970	24.270	23.800	24.110	22.902	410,722
2022-07-19	23.180	24.120	23.170	23.780	22.589	439,965
2022-07-18	23.100	23.550	23.070	23.380	22.124	388,070
2022-07-15	23.460	23.950	23.030	23.160	21.915	371,776
2022-07-14	23.430	23.960	23.180	23.670	22.398	331,203
2022-07-13	23.470	23.630	23.120	23.430	22.171	309,130
2022-07-12	24.120	24.120	23.300	23.390	22.133	613,392
2022-07-11	24.630	24.630	23.940	24.120	22.824	388,340
2022-07-08	24.050	24.980	24.050	24.690	23.363	613,790
2022-07-07	24.010	24.630	24.000	24.120	22.824	433,862
2022-07-06	24.040	24.580	23.950	24.170	22.871	420,591
2022-07-05	24.860	25.190	23.890	24.280	22.975	747,950
2022-07-04	25.320	25.320	24.450	24.830	23.496	657,646
2022-07-01	25.350	25.450	25.000	25.200	23.846	477,948
2022-06-30	24.900	25.590	24.900	25.140	23.789	463,925
2022-06-29	25.660	25.930	24.900	24.900	23.562	810,674
2022-06-28	26.290	26.470	25.310	25.660	24.281	1,236,375
2022-06-27	25.870	26.800	25.380	26.290	24.877	1,398,407
2022-06-24	25.590	26.140	25.250	25.520	24.149	967,723
2022-06-23	25.280	25.280	24.680	25.070	23.723	794,987
2022-06-22	25.140	25.600	24.880	25.030	23.685	887,349
2022-06-21	25.470	25.870	25.020	25.140	23.789	990,135
2022-06-20	26.010	26.230	25.410	25.840	24.451	1,586,574
2022-06-17	26.260	26.300	25.510	26.130	24.726	1,773,895
2022-06-16	23.460	26.440	23.460	26.110	24.707	4,226,649
2022-06-15	23.240	24.280	23.210	23.350	22.095	762,109
2022-06-14	23.300	23.420	22.420	23.320	22.067	819,691
2022-06-13	23.420	23.690	23.090	23.390	22.133	795,027
2022-06-10	23.410	23.800	23.300	23.610	22.341	670,682
2022-06-09	24.220	24.380	23.330	23.590	22.322	1,047,808
2022-06-08	24.590	25.490	24.070	24.470	23.155	1,772,356
2022-06-07	24.970	25.150	24.250	24.260	22.956	1,075,069
2022-06-06	24.240	25.170	24.210	24.970	23.628	1,522,698
2022-06-02	23.170	24.680	22.810	24.470	23.155	1,499,209
2022-06-01	22.560	23.370	22.560	23.110	21.868	753,604
2022-05-31	21.910	22.720	21.500	22.670	21.452	922,705
2022-05-30	21.450	22.150	21.290	22.080	20.894	447,290
2022-05-27	21.710	22.180	21.350	21.450	20.297	365,178
2022-05-26	22.190	22.200	21.470	21.780	20.610	395,721
2022-05-25	21.460	22.200	21.210	21.970	20.789	712,097
2022-05-24	22.980	22.980	21.400	21.460	20.307	1,293,617
2022-05-23	23.400	23.400	22.580	22.710	21.490	911,491
2022-05-20	23.600	23.680	22.900	23.080	21.840	496,872
2022-05-19	22.950	23.290	22.620	23.080	21.840	526,657
2022-05-18	23.770	23.770	22.860	23.000	21.764	615,174
2022-05-17	22.110	23.800	21.900	23.410	22.152	1,436,518
2022-05-16	21.780	22.600	21.610	22.210	21.017	907,996
2022-05-13	21.800	21.800	21.250	21.550	20.392	435,762
2022-05-12	21.280	21.770	21.270	21.550	20.392	602,198

← NewerPage 18 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.