Fujian Forecam Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	27.840	28.450	27.680	27.890	27.890	2,980,845
2025-10-24	28.010	28.480	27.630	27.710	27.710	3,627,686
2025-10-23	27.800	28.120	27.220	28.010	28.010	1,449,495
2025-10-22	27.530	28.250	27.510	27.800	27.800	2,082,242
2025-10-21	27.500	27.840	27.380	27.840	27.840	1,747,176
2025-10-20	27.520	27.750	27.220	27.380	27.380	1,707,906
2025-10-17	27.910	28.200	27.380	27.380	27.380	2,333,661
2025-10-16	28.530	28.620	27.900	27.960	27.960	3,142,973
2025-10-15	28.900	28.910	28.060	28.700	28.700	3,597,385
2025-10-14	30.540	30.900	28.670	28.700	28.700	5,509,236
2025-10-13	28.100	30.790	28.100	30.410	30.410	4,857,674
2025-10-10	30.510	30.700	29.310	29.680	29.680	5,885,333
2025-10-09	30.400	31.500	30.230	31.070	31.070	6,176,508
2025-09-30	30.200	30.950	29.990	30.210	30.210	4,551,438
2025-09-29	30.650	30.940	29.820	30.160	30.160	5,149,973
2025-09-26	31.770	31.930	30.530	30.560	30.560	4,387,293
2025-09-25	32.880	33.180	31.710	31.770	31.770	7,782,571
2025-09-24	32.010	33.400	31.330	33.050	33.050	11,000,910
2025-09-23	33.600	33.600	31.000	31.850	31.850	8,867,141
2025-09-22	33.510	33.770	32.500	32.990	32.990	9,454,509
2025-09-19	30.800	36.000	30.800	34.240	34.240	19,669,526
2025-09-18	30.770	32.490	30.530	31.260	31.260	10,737,228
2025-09-17	30.000	32.330	29.990	31.020	31.020	12,802,859
2025-09-16	28.890	29.190	28.320	29.090	29.090	4,301,848
2025-09-15	28.990	29.360	28.680	28.720	28.720	4,137,353
2025-09-12	29.180	29.400	28.620	28.790	28.790	5,037,666
2025-09-11	28.690	28.980	27.610	28.980	28.980	7,898,014
2025-09-10	28.700	29.350	28.610	28.870	28.870	2,558,696
2025-09-09	29.930	30.400	28.500	28.690	28.690	6,570,811
2025-09-08	30.010	30.880	29.740	30.430	30.430	6,158,211
2025-09-05	28.820	30.270	28.700	30.160	30.160	5,466,610
2025-09-04	30.480	31.120	28.290	29.100	29.100	6,841,375
2025-09-03	31.910	32.600	30.240	30.660	30.660	6,667,754
2025-09-02	32.890	33.960	31.410	32.140	32.140	6,367,391
2025-09-01	32.410	33.470	32.360	33.000	33.000	3,878,928
2025-08-29	33.610	33.660	31.820	32.460	32.460	7,366,346
2025-08-28	32.610	33.850	32.360	33.670	33.670	7,151,033
2025-08-27	33.550	34.660	32.340	32.590	32.590	7,902,384
2025-08-26	34.820	35.100	33.440	33.550	33.550	7,900,246
2025-08-25	35.350	35.650	34.380	34.820	34.820	7,045,279
2025-08-22	32.990	35.650	32.990	34.740	34.740	7,655,646
2025-08-21	34.620	35.200	32.980	33.260	33.260	6,969,375
2025-08-20	35.330	35.690	33.030	34.610	34.610	8,554,883
2025-08-19	35.410	35.940	35.040	35.330	35.330	4,320,591
2025-08-18	34.010	35.770	33.810	35.760	35.760	5,845,573
2025-08-15	33.400	34.280	33.300	34.000	34.000	3,198,361
2025-08-14	34.450	35.040	33.610	33.710	33.710	4,768,759
2025-08-13	34.340	35.040	33.790	34.440	34.440	5,569,397
2025-08-12	34.860	35.080	33.850	34.290	34.290	5,989,690
2025-08-11	35.980	35.980	34.740	34.970	34.970	6,121,700
2025-08-08	37.890	37.890	35.620	35.800	35.800	5,286,882
2025-08-07	36.100	38.120	35.800	38.000	38.000	7,843,394
2025-08-06	35.850	37.030	35.450	36.490	36.490	7,139,424
2025-08-05	33.480	36.500	33.020	35.990	35.990	10,822,680
2025-08-04	32.000	33.600	31.580	33.090	33.090	3,217,396
2025-08-01	32.390	32.750	31.880	32.150	32.150	2,137,498
2025-07-31	32.250	33.740	32.070	32.460	32.460	3,963,724
2025-07-30	33.620	33.620	32.060	32.410	32.410	5,672,737
2025-07-29	34.470	35.430	33.610	33.800	33.800	5,130,157
2025-07-28	34.140	34.950	33.450	34.640	34.640	6,609,671

← NewerPage 5 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.