Fujian Forecam Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	27.060	27.460	26.050	26.300	26.300	6,270,549
2026-07-21	25.780	27.000	22.000	27.000	27.000	8,385,755
2026-07-20	29.180	29.280	24.240	25.090	25.090	7,524,836
2026-07-17	31.150	31.300	27.520	27.700	27.700	6,514,079
2026-07-16	32.700	33.330	30.900	31.410	31.410	4,993,190
2026-07-15	34.850	35.350	32.730	33.270	33.270	4,616,128
2026-07-14	35.830	36.930	32.800	34.620	34.620	6,381,475
2026-07-13	39.210	39.780	35.310	35.520	35.520	6,565,660
2026-07-10	40.500	42.900	40.000	40.520	40.520	7,149,343
2026-07-09	38.530	40.870	37.500	40.690	40.690	7,297,940
2026-07-08	40.110	40.110	36.910	38.280	38.280	5,052,934
2026-07-07	40.560	41.120	38.260	39.320	39.320	4,720,088
2026-07-06	42.980	43.390	39.600	40.850	40.850	7,036,859
2026-07-03	44.600	45.870	43.000	43.020	43.020	7,071,518
2026-07-02	46.700	48.490	44.000	45.870	45.870	7,815,238
2026-07-01	49.500	50.190	46.570	46.660	46.660	9,508,615
2026-06-30	42.840	48.880	42.000	48.630	48.630	12,541,272
2026-06-29	43.710	45.530	41.410	43.000	43.000	8,850,314
2026-06-26	46.150	46.280	43.180	44.370	44.370	9,280,234
2026-06-25	45.250	46.760	43.680	46.150	46.150	10,167,839
2026-06-24	43.980	46.920	43.400	45.700	45.700	12,058,022
2026-06-23	46.410	47.000	44.110	44.670	44.670	11,007,535
2026-06-22	48.580	50.470	45.110	45.500	45.500	16,900,265
2026-06-18	47.620	52.500	46.990	50.470	50.470	16,498,565
2026-06-17	44.340	49.660	43.500	47.880	47.880	19,125,682
2026-06-16	43.120	45.740	42.600	44.410	44.410	17,815,571
2026-06-15	45.600	45.600	41.300	43.500	43.500	23,825,634
2026-06-12	41.000	47.840	41.000	47.840	47.840	23,743,301
2026-06-11	33.000	39.880	32.930	39.870	39.870	16,032,438
2026-06-10	34.030	34.830	32.780	33.230	33.230	4,794,746
2026-06-09	34.390	34.800	33.720	34.430	34.430	3,898,505
2026-06-08	35.000	35.780	33.440	34.050	34.050	5,725,188
2026-06-05	35.330	38.200	34.730	36.650	36.650	6,092,170
2026-06-04	36.200	37.170	35.630	36.380	36.380	5,123,033
2026-06-03	36.380	38.400	35.710	36.510	36.510	7,797,996
2026-06-02	36.090	37.330	34.510	36.230	36.230	7,222,035
2026-06-01	37.610	38.110	35.850	35.940	35.940	7,531,885
2026-05-29	43.700	43.750	36.790	37.150	37.150	14,204,578
2026-05-28	44.500	47.000	43.850	43.950	43.950	6,432,482
2026-05-27	45.360	47.710	44.010	44.170	44.170	7,352,971
2026-05-26	45.030	46.850	44.190	45.500	45.500	8,275,972
2026-05-25	47.370	47.370	44.860	46.280	46.280	10,609,534
2026-05-22	39.800	46.800	39.010	46.750	46.750	14,182,273
2026-05-21	41.320	43.430	39.080	39.200	39.200	9,818,122
2026-05-20	39.960	41.480	39.000	41.200	41.200	9,913,911
2026-05-19	37.500	40.990	36.560	40.360	40.360	14,350,126
2026-05-18	34.320	36.930	32.920	36.870	36.870	10,451,554
2026-05-15	33.530	34.360	32.830	33.650	33.650	4,797,534
2026-05-14	34.780	35.190	33.300	33.750	33.750	4,307,849
2026-05-13	34.460	34.900	33.500	34.700	34.700	3,564,124
2026-05-12	34.980	35.400	33.780	34.830	34.830	6,376,846
2026-05-11	35.400	36.100	34.890	35.070	35.070	5,896,006
2026-05-08	34.100	35.340	33.360	35.070	35.070	4,162,137
2026-05-07	33.920	34.780	33.500	34.520	34.520	5,262,840
2026-05-06	33.660	34.630	33.100	33.580	33.580	4,376,708
2026-04-30	33.120	33.620	32.950	33.450	33.450	3,425,856
2026-04-29	33.660	34.480	33.000	33.190	33.190	4,359,384
2026-04-28	35.000	35.000	33.330	33.670	33.670	5,275,613
2026-04-27	33.870	35.930	33.780	35.400	35.400	5,303,543
2026-04-24	34.410	35.050	33.810	33.870	33.870	3,746,519

← NewerPage 2 of 5 · 243 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.