Fujian Forecam Optics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 27.020 | 27.280 | 27.010 | 27.130 | 25.672 | 517,877 |
| 2021-11-08 | 27.000 | 27.290 | 26.850 | 27.070 | 25.615 | 532,521 |
| 2021-11-05 | 27.100 | 27.250 | 26.840 | 27.080 | 25.625 | 639,704 |
| 2021-11-04 | 27.090 | 27.120 | 26.720 | 27.000 | 25.549 | 501,104 |
| 2021-11-03 | 26.510 | 27.350 | 26.470 | 26.900 | 25.454 | 510,260 |
| 2021-11-02 | 26.000 | 27.480 | 26.000 | 26.830 | 25.388 | 1,606,651 |
| 2021-11-01 | 26.100 | 26.470 | 25.770 | 26.150 | 24.745 | 819,467 |
| 2021-10-29 | 24.800 | 27.000 | 24.500 | 26.520 | 25.095 | 1,347,770 |
| 2021-10-28 | 24.660 | 25.220 | 24.660 | 24.800 | 23.467 | 339,682 |
| 2021-10-27 | 25.720 | 25.850 | 24.850 | 24.930 | 23.590 | 567,540 |
| 2021-10-26 | 25.620 | 26.020 | 25.600 | 25.720 | 24.338 | 272,126 |
| 2021-10-25 | 25.930 | 26.000 | 25.540 | 25.710 | 24.328 | 383,647 |
| 2021-10-22 | 25.920 | 26.140 | 25.700 | 25.930 | 24.537 | 334,930 |
| 2021-10-21 | 26.490 | 26.490 | 25.800 | 25.830 | 24.442 | 379,669 |
| 2021-10-20 | 26.450 | 26.600 | 26.200 | 26.200 | 24.792 | 353,113 |
| 2021-10-19 | 26.520 | 26.650 | 26.270 | 26.410 | 24.991 | 443,898 |
| 2021-10-18 | 26.250 | 26.530 | 26.100 | 26.390 | 24.972 | 380,111 |
| 2021-10-15 | 26.300 | 26.630 | 26.130 | 26.250 | 24.839 | 347,211 |
| 2021-10-14 | 26.110 | 26.570 | 25.940 | 26.520 | 25.095 | 484,787 |
← NewerPage 21 of 21 · 1,219 trading days
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.