Fujian Forecam Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	31.140	31.800	30.950	31.370	31.370	3,685,383
2026-01-20	32.500	32.520	30.880	31.180	31.180	5,686,397
2026-01-19	33.300	33.500	32.240	32.420	32.420	5,606,571
2026-01-16	32.880	33.500	32.210	33.340	33.340	5,638,050
2026-01-15	33.500	33.850	32.050	32.900	32.900	6,414,827
2026-01-14	33.500	35.000	33.500	33.880	33.880	8,381,019
2026-01-13	36.450	36.480	33.400	33.520	33.520	12,388,353
2026-01-12	35.350	37.450	35.350	36.800	36.800	14,242,125
2026-01-09	34.510	35.960	34.000	34.540	34.540	12,189,297
2026-01-08	33.070	34.520	33.010	33.830	33.830	8,639,590
2026-01-07	33.000	33.640	32.080	33.400	33.400	8,261,520
2026-01-06	34.100	34.100	32.690	32.830	32.830	8,458,379
2026-01-05	31.500	34.200	31.210	33.300	33.300	13,782,554
2025-12-31	29.840	31.950	29.810	31.120	31.120	8,426,644
2025-12-30	31.060	31.730	29.840	29.840	29.840	8,482,419
2025-12-29	32.180	32.500	31.130	31.400	31.400	7,814,557
2025-12-26	31.980	34.880	31.760	32.400	32.400	15,279,331
2025-12-25	30.070	31.370	29.900	31.220	31.220	8,071,191
2025-12-24	29.640	30.480	29.000	30.070	30.070	5,427,610
2025-12-23	29.850	31.290	29.400	29.850	29.850	6,908,419
2025-12-22	31.090	31.290	29.890	30.000	30.000	5,845,819
2025-12-19	31.010	31.910	30.610	30.800	30.800	8,033,302
2025-12-18	31.040	32.190	31.040	31.540	31.540	10,310,110
2025-12-17	30.800	31.500	29.940	30.510	30.510	7,255,696
2025-12-16	29.400	32.050	28.330	31.120	31.120	12,046,925
2025-12-15	29.190	30.280	29.190	29.400	29.400	4,939,019
2025-12-12	29.430	30.280	29.070	29.440	29.440	5,279,123
2025-12-11	30.290	30.640	29.500	29.500	29.500	4,957,414
2025-12-10	30.700	31.250	29.840	30.300	30.300	6,511,436
2025-12-09	30.190	31.460	29.700	30.920	30.920	8,416,980
2025-12-08	31.000	31.410	30.350	30.400	30.400	10,835,199
2025-12-05	29.060	30.870	28.660	30.630	30.630	10,553,845
2025-12-04	27.680	30.200	27.380	29.120	29.120	9,003,637
2025-12-03	28.200	28.630	27.500	27.950	27.950	3,318,406
2025-12-02	28.700	28.740	27.970	28.270	28.270	2,718,574
2025-12-01	28.050	29.100	28.050	28.680	28.680	4,828,761
2025-11-28	27.060	28.160	27.060	27.930	27.930	2,957,344
2025-11-27	27.170	27.680	27.020	27.140	27.140	2,240,171
2025-11-26	28.140	28.200	27.360	27.430	27.430	3,659,658
2025-11-25	27.220	29.450	27.220	28.400	28.400	6,493,992
2025-11-24	26.430	27.290	26.240	27.180	27.180	2,086,631
2025-11-21	26.800	27.750	26.000	26.230	26.230	2,769,713
2025-11-20	27.850	27.890	26.960	27.020	27.020	2,170,155
2025-11-19	27.010	27.470	26.500	27.400	27.400	2,794,463
2025-11-18	27.600	28.230	27.170	27.180	27.180	2,784,046
2025-11-17	27.430	28.290	27.030	27.810	27.810	5,110,502
2025-11-14	26.600	27.270	26.400	26.710	26.710	2,475,297
2025-11-13	26.250	26.810	26.160	26.680	26.680	2,391,584
2025-11-12	26.860	26.900	26.200	26.430	26.430	1,990,143
2025-11-11	26.860	27.320	26.800	26.920	26.920	1,831,110
2025-11-10	26.540	27.310	26.390	27.060	27.060	2,718,264
2025-11-07	26.710	26.750	26.520	26.570	26.570	1,502,094
2025-11-06	26.830	27.000	26.600	26.860	26.860	1,801,562
2025-11-05	26.710	26.980	26.300	26.830	26.830	1,568,244
2025-11-04	27.100	27.190	26.350	26.710	26.710	1,941,612
2025-11-03	27.090	27.260	26.670	27.100	27.100	1,764,187
2025-10-31	26.620	27.450	26.620	27.190	27.190	2,301,585
2025-10-30	27.750	27.750	26.100	26.730	26.730	5,290,400
2025-10-29	28.380	28.600	27.900	28.180	28.180	3,273,213
2025-10-28	27.680	28.510	27.630	28.150	28.150	3,114,388

← NewerPage 4 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.