Fujian Forecam Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	35.660	35.980	34.600	34.760	34.760	3,704,898
2026-04-22	35.600	36.000	34.980	35.900	35.900	3,960,994
2026-04-21	35.090	36.360	34.880	35.820	35.820	5,730,861
2026-04-20	34.470	36.770	34.020	35.810	35.810	8,390,589
2026-04-17	34.300	35.350	34.150	34.810	34.810	4,216,074
2026-04-16	33.820	35.080	33.820	34.330	34.330	4,275,797
2026-04-15	34.200	34.860	33.780	33.820	33.820	3,963,246
2026-04-14	34.000	34.800	33.710	34.130	34.130	3,977,260
2026-04-13	33.600	34.700	33.390	34.080	34.080	4,167,727
2026-04-10	33.490	35.190	33.490	34.490	34.490	6,102,494
2026-04-09	32.700	34.060	32.530	33.490	33.490	6,130,976
2026-04-08	30.500	33.330	30.300	33.060	33.060	6,883,697
2026-04-07	31.200	31.200	30.000	30.050	30.050	2,526,075
2026-04-03	28.960	31.280	28.800	30.900	30.900	5,435,596
2026-04-02	29.550	29.860	28.650	28.900	28.900	2,074,688
2026-04-01	28.570	30.270	28.090	29.880	29.880	3,997,436
2026-03-31	28.950	28.950	27.980	28.010	28.010	1,954,406
2026-03-30	28.240	28.880	27.900	28.650	28.650	1,415,438
2026-03-27	28.340	28.670	28.000	28.380	28.380	1,886,092
2026-03-26	29.160	29.160	28.080	28.330	28.330	1,776,899
2026-03-25	28.460	29.920	27.630	29.160	29.160	3,605,888
2026-03-24	27.200	28.080	26.600	27.930	27.930	2,367,854
2026-03-23	28.210	28.210	26.300	26.520	26.520	3,061,851
2026-03-20	29.330	29.670	28.110	28.200	28.200	2,619,966
2026-03-19	29.460	30.150	29.150	29.250	29.250	2,639,118
2026-03-18	29.310	30.140	29.220	30.020	30.020	1,674,672
2026-03-17	30.370	30.370	29.300	29.380	29.380	1,744,503
2026-03-16	29.800	30.370	29.210	30.230	30.230	2,123,874
2026-03-13	29.950	30.050	29.400	29.510	29.510	1,869,904
2026-03-12	30.820	30.820	29.550	29.940	29.940	2,585,979
2026-03-11	31.020	31.680	30.620	30.650	30.650	3,161,023
2026-03-10	30.660	31.170	30.510	30.890	30.890	2,535,259
2026-03-09	30.730	30.780	29.200	30.650	30.650	5,868,063
2026-03-06	31.920	32.140	31.390	31.490	31.490	3,479,180
2026-03-05	31.910	32.600	31.800	32.250	32.250	4,152,745
2026-03-04	31.490	32.150	31.250	31.440	31.440	3,024,241
2026-03-03	33.990	33.990	31.590	31.700	31.700	4,853,469
2026-03-02	33.030	33.940	32.990	33.600	33.600	5,753,238
2026-02-27	32.020	33.700	31.910	33.480	33.480	5,111,870
2026-02-26	31.140	32.580	31.140	32.500	32.500	4,484,847
2026-02-25	31.100	31.440	30.930	31.140	31.140	2,376,995
2026-02-24	31.420	31.590	30.900	31.070	31.070	2,285,909
2026-02-13	31.230	31.680	31.200	31.200	31.200	1,565,961
2026-02-12	31.260	32.000	31.100	31.430	31.430	2,179,373
2026-02-11	31.590	31.950	30.970	31.570	31.570	3,665,020
2026-02-10	30.080	31.500	29.900	31.310	31.310	6,670,718
2026-02-09	29.190	29.770	29.040	29.400	29.400	2,631,716
2026-02-06	28.830	29.400	28.600	28.900	28.900	2,211,530
2026-02-05	29.610	29.610	28.380	28.840	28.840	5,595,227
2026-02-04	31.290	31.290	30.180	30.640	30.640	2,712,869
2026-02-03	30.500	31.260	30.390	31.140	31.140	2,411,010
2026-02-02	31.370	31.750	30.130	30.300	30.300	3,658,196
2026-01-30	30.740	31.070	30.030	30.710	30.710	3,215,950
2026-01-29	31.500	32.710	30.750	30.870	30.870	5,041,523
2026-01-28	32.500	32.660	31.140	31.880	31.880	4,729,226
2026-01-27	33.080	33.140	31.040	32.300	32.300	5,494,185
2026-01-26	32.510	34.480	32.300	33.090	33.090	10,066,052
2026-01-23	31.250	32.530	30.930	32.300	32.300	5,640,915
2026-01-22	31.390	31.650	30.930	31.070	31.070	4,252,318
2026-01-21	31.140	31.800	30.950	31.370	31.370	3,685,383

← NewerPage 3 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.