Fujian Forecam Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.550	26.970	26.500	26.620	25.190	534,642
2022-02-08	26.380	26.480	26.050	26.420	25.000	333,415
2022-02-07	26.500	26.570	26.080	26.210	24.802	314,664
2022-01-28	25.690	26.200	25.300	25.960	24.565	481,678
2022-01-27	26.110	26.180	25.360	25.460	24.092	778,338
2022-01-26	25.820	26.430	25.820	26.310	24.896	436,637
2022-01-25	27.060	27.330	26.000	26.000	24.603	1,056,021
2022-01-24	27.170	27.430	27.050	27.060	25.606	570,518
2022-01-21	27.930	28.140	27.200	27.290	25.824	974,187
2022-01-20	28.770	29.160	27.810	27.900	26.401	1,321,482
2022-01-19	28.920	29.220	28.520	28.780	27.233	809,027
2022-01-18	29.720	29.720	28.910	28.920	27.366	948,089
2022-01-17	28.900	29.930	28.770	29.750	28.151	1,782,525
2022-01-14	28.690	29.130	28.510	28.810	27.262	1,189,463
2022-01-13	28.770	29.140	28.600	28.690	27.148	801,158
2022-01-12	28.400	28.990	28.150	28.780	27.233	1,059,833
2022-01-11	28.500	28.740	28.010	28.150	26.637	678,583
2022-01-10	27.650	28.760	27.590	28.510	26.978	1,111,621
2022-01-07	28.100	28.440	27.610	27.670	26.183	881,154
2022-01-06	28.240	28.680	28.120	28.250	26.732	659,752
2022-01-05	28.680	29.190	28.250	28.360	26.836	1,035,434
2022-01-04	28.150	29.240	28.150	28.830	27.281	1,674,944
2021-12-31	27.980	28.500	27.750	28.150	26.637	1,025,127
2021-12-30	27.500	28.180	27.190	27.980	26.476	1,115,062
2021-12-29	27.050	27.490	26.890	27.340	25.871	555,705
2021-12-28	26.990	27.300	26.750	27.170	25.710	650,565
2021-12-27	26.780	27.150	26.610	26.880	25.436	534,955
2021-12-24	27.330	27.680	26.600	27.090	25.634	1,080,401
2021-12-23	27.600	27.960	27.360	27.490	26.013	436,107
2021-12-22	27.410	27.720	27.410	27.680	26.193	628,801
2021-12-21	27.120	27.660	26.830	27.360	25.890	836,905
2021-12-20	27.030	27.100	26.800	26.810	25.369	523,489
2021-12-17	27.470	27.470	27.010	27.050	25.596	668,331
2021-12-16	27.580	27.720	27.290	27.500	26.022	597,019
2021-12-15	27.300	27.590	27.110	27.270	25.805	505,966
2021-12-14	26.800	27.500	26.800	27.270	25.805	597,393
2021-12-13	27.300	27.300	26.770	26.900	25.454	604,430
2021-12-10	27.160	27.280	26.800	26.990	25.540	520,803
2021-12-09	27.010	27.380	26.300	27.040	25.587	653,112
2021-12-08	26.900	27.390	26.820	27.110	25.653	562,325
2021-12-07	27.870	27.950	26.710	26.900	25.454	1,020,372
2021-12-06	28.700	28.700	27.590	27.650	26.164	817,458
2021-12-03	28.520	28.970	28.390	28.460	26.931	489,619
2021-12-02	29.100	29.100	28.330	28.510	26.978	807,366
2021-12-01	28.500	29.300	28.500	29.100	27.536	953,419
2021-11-30	27.840	29.250	27.720	28.820	27.271	1,452,381
2021-11-29	28.080	28.200	27.400	27.960	26.458	827,097
2021-11-26	28.500	28.760	27.660	28.090	26.581	1,435,655
2021-11-25	29.250	29.250	28.500	28.500	26.969	1,110,879
2021-11-24	29.220	29.320	28.810	29.080	27.517	886,730
2021-11-23	28.800	29.520	28.760	29.220	27.650	1,210,047
2021-11-22	28.400	29.080	27.990	28.980	27.423	1,275,793
2021-11-19	27.990	28.830	27.990	28.460	26.931	812,682
2021-11-18	28.450	28.740	27.930	28.050	26.543	841,557
2021-11-17	28.300	28.880	28.180	28.520	26.987	680,600
2021-11-16	28.990	29.150	28.100	28.300	26.779	1,198,096
2021-11-15	27.970	29.280	27.970	28.920	27.366	2,249,315
2021-11-12	27.580	28.030	27.350	27.870	26.372	925,325
2021-11-11	27.090	27.600	26.920	27.520	26.041	1,160,839
2021-11-10	27.260	27.260	26.900	27.100	25.644	524,342

← NewerPage 20 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.