Fujian Forecam Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.000	25.250	21.950	25.250	25.250	15,707,543
2024-10-29	21.450	23.230	21.040	21.040	21.040	10,816,306
2024-10-28	19.000	20.660	19.000	20.450	20.450	6,795,190
2024-10-25	17.880	19.110	17.880	18.780	18.780	2,739,726
2024-10-24	17.990	18.020	17.590	17.840	17.840	1,306,225
2024-10-23	18.000	18.360	17.670	17.880	17.880	1,491,177
2024-10-22	18.180	18.480	17.700	18.000	18.000	1,249,326
2024-10-21	17.650	18.600	17.650	18.180	18.180	2,021,556
2024-10-18	16.790	17.990	16.660	17.630	17.630	1,625,919
2024-10-17	16.740	17.140	16.740	16.790	16.790	970,280
2024-10-16	16.580	16.970	16.380	16.640	16.640	860,555
2024-10-15	17.100	17.550	16.710	16.760	16.760	1,255,149
2024-10-14	16.200	17.100	16.000	16.980	16.980	1,761,809
2024-10-11	17.250	17.420	15.880	16.070	16.070	1,980,745
2024-10-10	17.810	18.080	17.090	17.230	17.230	1,695,350
2024-10-09	19.000	19.000	17.300	17.330	17.330	3,827,557
2024-10-08	21.000	21.000	18.280	19.540	19.540	5,263,707
2024-09-30	15.640	17.680	15.640	17.680	17.680	2,539,668
2024-09-27	14.470	15.480	14.470	15.170	15.170	724,734
2024-09-26	13.790	14.380	13.690	14.350	14.350	667,767
2024-09-25	13.660	14.080	13.660	13.850	13.850	898,282
2024-09-24	12.980	13.480	12.980	13.480	13.480	431,832
2024-09-23	13.100	13.280	12.940	13.030	13.030	238,107
2024-09-20	13.330	13.330	12.970	13.040	13.040	306,761
2024-09-19	13.000	13.330	12.860	13.150	13.150	450,972
2024-09-18	13.300	13.360	12.850	12.950	12.950	510,272
2024-09-13	13.680	13.690	13.280	13.330	13.330	452,073
2024-09-12	13.810	13.880	13.620	13.660	13.660	356,498
2024-09-11	13.930	14.080	13.690	13.750	13.750	261,120
2024-09-10	13.720	14.070	13.550	14.020	14.020	432,242
2024-09-09	13.670	13.800	13.510	13.660	13.660	395,356
2024-09-06	14.170	14.260	13.700	13.750	13.750	502,626
2024-09-05	14.230	14.480	14.110	14.290	14.290	395,436
2024-09-04	14.120	14.300	13.970	14.210	14.210	290,293
2024-09-03	14.030	14.370	13.940	14.300	14.300	373,925
2024-09-02	14.380	14.520	13.950	13.980	13.980	417,564
2024-08-30	14.090	14.660	14.050	14.370	14.370	525,896
2024-08-29	13.690	14.160	13.650	14.050	14.050	412,127
2024-08-28	13.530	13.820	13.440	13.750	13.750	337,247
2024-08-27	13.890	13.890	13.460	13.500	13.500	442,743
2024-08-26	13.600	13.960	13.510	13.880	13.880	609,972
2024-08-23	13.730	13.730	13.260	13.460	13.460	576,920
2024-08-22	14.120	14.210	13.720	13.720	13.720	453,574
2024-08-21	14.180	14.370	13.920	14.090	14.090	342,671
2024-08-20	14.640	14.640	14.170	14.200	14.200	386,079
2024-08-19	14.840	15.000	14.370	14.410	14.410	895,240
2024-08-16	14.780	15.320	14.510	14.850	14.850	1,305,348
2024-08-15	14.170	15.070	14.100	14.780	14.780	1,376,282
2024-08-14	13.970	14.460	13.870	14.270	14.270	683,794
2024-08-13	13.860	13.970	13.680	13.950	13.950	292,759
2024-08-12	13.920	13.930	13.700	13.800	13.800	319,410
2024-08-09	14.020	14.180	13.880	13.900	13.900	326,837
2024-08-08	14.090	14.360	13.830	13.950	13.950	787,952
2024-08-07	14.330	14.490	14.120	14.150	14.150	514,977
2024-08-06	14.450	14.500	14.130	14.270	14.270	359,849
2024-08-05	14.410	14.700	14.120	14.130	14.130	700,323
2024-08-02	15.040	15.120	14.540	14.550	14.550	589,330
2024-08-01	15.120	15.410	15.020	15.110	15.110	657,816
2024-07-31	14.620	15.100	14.560	15.070	15.070	781,074
2024-07-30	14.550	14.710	14.390	14.620	14.620	327,473

← NewerPage 9 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.