Fujian Forecam Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.010	21.990	21.010	21.160	20.023	743,860
2022-05-10	20.200	21.260	20.110	21.000	19.872	656,166
2022-05-09	20.420	20.790	20.080	20.360	19.266	379,178
2022-05-06	19.080	20.530	19.000	20.180	19.096	655,475
2022-05-05	20.290	20.440	19.720	19.900	18.831	644,827
2022-04-29	18.520	20.350	18.520	20.240	19.152	998,064
2022-04-28	18.260	19.580	18.100	19.360	18.320	2,141,211
2022-04-27	16.900	18.470	16.750	18.320	17.336	888,941
2022-04-26	18.510	18.560	16.990	17.250	16.323	820,999
2022-04-25	19.650	19.700	17.980	18.010	17.042	748,060
2022-04-22	20.340	20.380	19.620	19.920	18.850	446,064
2022-04-21	21.720	21.790	20.310	20.340	19.247	568,631
2022-04-20	21.970	22.080	21.680	21.720	20.553	235,883
2022-04-19	22.140	22.180	21.680	21.840	20.666	325,952
2022-04-18	21.890	22.200	21.570	22.060	20.875	311,965
2022-04-15	22.470	22.470	21.800	21.900	20.723	326,685
2022-04-14	22.770	22.770	22.410	22.470	21.263	257,321
2022-04-13	22.920	22.920	22.440	22.550	21.338	213,493
2022-04-12	22.470	22.880	22.190	22.860	21.632	337,080
2022-04-11	23.050	23.050	22.380	22.470	21.263	294,932
2022-04-08	23.330	23.570	22.770	23.050	21.811	276,948
2022-04-07	23.980	24.120	23.370	23.370	22.114	309,338
2022-04-06	23.890	24.110	23.890	23.980	22.691	342,052
2022-04-01	23.530	23.980	23.500	23.890	22.606	397,729
2022-03-31	23.430	23.770	23.230	23.700	22.426	423,908
2022-03-30	23.190	23.530	23.120	23.440	22.180	311,004
2022-03-29	23.100	23.310	22.920	23.260	22.010	298,711
2022-03-28	23.540	23.540	22.880	23.100	21.859	279,755
2022-03-25	23.950	24.340	23.500	23.540	22.275	394,525
2022-03-24	23.760	24.400	23.310	24.000	22.710	686,367
2022-03-23	23.700	23.880	23.560	23.750	22.474	297,936
2022-03-22	23.690	23.740	23.130	23.700	22.426	368,808
2022-03-21	23.500	23.750	23.300	23.630	22.360	480,421
2022-03-18	23.190	23.660	23.190	23.460	22.199	243,000
2022-03-17	23.330	23.850	23.290	23.400	22.143	613,374
2022-03-16	23.500	23.570	22.050	23.270	22.020	1,040,172
2022-03-15	24.040	24.400	22.880	23.000	21.764	847,091
2022-03-14	24.740	24.750	24.120	24.160	22.862	376,229
2022-03-11	24.440	24.760	24.180	24.750	23.420	329,579
2022-03-10	24.260	25.260	24.260	24.680	23.354	551,387
2022-03-09	24.280	24.650	23.340	24.050	22.758	848,087
2022-03-08	25.100	25.130	24.100	24.370	23.060	710,552
2022-03-07	25.610	25.610	25.000	25.100	23.751	560,440
2022-03-04	25.860	25.980	25.500	25.610	24.234	364,318
2022-03-03	26.380	26.380	25.810	25.960	24.565	396,213
2022-03-02	26.020	26.090	25.810	25.950	24.556	287,045
2022-03-01	25.910	26.160	25.910	26.050	24.650	337,848
2022-02-28	26.000	26.100	25.660	25.910	24.518	497,410
2022-02-25	26.500	26.500	26.020	26.070	24.669	552,909
2022-02-24	26.560	26.570	25.720	26.280	24.868	781,342
2022-02-23	26.020	26.630	26.020	26.580	25.152	692,140
2022-02-22	26.180	26.300	25.740	25.930	24.537	412,935
2022-02-21	25.900	26.300	25.900	26.280	24.868	336,514
2022-02-18	25.900	26.130	25.680	26.060	24.660	277,264
2022-02-17	26.220	26.250	25.800	25.900	24.508	599,371
2022-02-16	26.950	26.970	26.300	26.430	25.010	417,254
2022-02-15	26.240	26.630	26.010	26.540	25.114	440,092
2022-02-14	26.130	26.490	26.130	26.250	24.839	236,443
2022-02-11	26.540	26.650	26.090	26.130	24.726	268,627
2022-02-10	26.620	26.720	26.320	26.580	25.152	331,383

← NewerPage 19 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.