Fujian Forecam Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	32.580	34.280	31.980	34.030	34.030	6,969,969
2025-07-24	31.110	32.950	31.000	32.390	32.390	8,291,446
2025-07-23	31.060	31.860	30.410	31.110	31.110	3,979,794
2025-07-22	31.280	31.780	30.850	31.050	31.050	4,943,442
2025-07-21	30.280	31.900	30.140	31.310	31.310	5,992,274
2025-07-18	30.500	30.970	29.830	30.650	30.650	4,980,800
2025-07-17	28.450	30.950	28.450	30.480	30.480	9,325,873
2025-07-16	28.410	28.800	28.200	28.360	28.360	2,666,394
2025-07-15	29.180	29.180	28.110	28.470	28.470	3,590,536
2025-07-14	29.050	29.160	28.660	29.030	29.030	2,251,110
2025-07-11	29.450	29.590	28.610	29.130	29.130	3,358,888
2025-07-10	29.790	30.790	28.950	29.110	29.110	4,351,195
2025-07-09	29.870	30.290	29.530	29.670	29.670	2,382,034
2025-07-08	29.600	30.580	29.360	30.100	30.100	3,185,855
2025-07-07	29.300	30.030	29.230	29.600	29.600	2,069,928
2025-07-04	29.830	31.120	29.010	29.400	29.400	4,865,236
2025-07-03	30.380	30.890	29.800	29.930	29.930	2,716,962
2025-07-02	30.720	30.740	29.900	30.100	30.100	3,236,835
2025-07-01	30.560	31.840	30.320	30.990	30.990	5,065,129
2025-06-30	30.240	32.030	30.240	31.040	31.040	7,320,098
2025-06-27	32.710	32.790	29.730	30.010	30.010	10,434,723
2025-06-26	34.050	34.400	32.950	33.000	33.000	3,182,718
2025-06-25	33.800	34.580	33.110	34.130	34.130	3,650,797
2025-06-24	33.580	34.220	33.200	33.730	33.730	3,438,403
2025-06-23	31.700	35.280	31.000	33.940	33.940	9,032,427
2025-06-20	29.200	32.260	29.200	31.810	31.810	8,476,906
2025-06-19	29.080	29.930	28.820	29.190	29.190	2,276,697
2025-06-18	28.840	29.260	28.540	29.080	29.080	1,578,234
2025-06-17	30.200	30.330	28.630	28.850	28.850	3,088,443
2025-06-16	29.150	30.850	29.150	29.980	29.980	2,804,150
2025-06-13	30.530	30.530	29.110	29.300	29.300	2,802,584
2025-06-12	30.530	30.830	30.010	30.290	30.290	1,239,073
2025-06-11	30.420	30.640	30.200	30.270	30.270	1,356,725
2025-06-10	31.480	31.480	29.900	30.300	30.300	2,394,313
2025-06-09	31.300	31.440	30.800	31.050	31.050	1,766,874
2025-06-06	31.970	31.970	31.200	31.300	31.300	2,355,229
2025-06-05	30.840	32.770	30.400	32.110	32.110	4,419,544
2025-06-04	30.900	31.320	30.750	30.840	30.840	2,097,287
2025-06-03	29.400	31.580	29.400	31.000	31.000	5,381,707
2025-05-30	31.400	31.400	29.330	29.560	29.560	3,123,528
2025-05-29	30.570	31.370	30.400	31.130	31.130	2,279,995
2025-05-28	31.150	31.210	30.280	30.480	30.480	2,718,062
2025-05-27	32.760	32.900	30.800	31.150	31.150	4,141,174
2025-05-26	32.130	33.190	32.130	32.990	32.990	3,494,820
2025-05-23	31.860	32.400	31.750	31.810	31.810	2,471,460
2025-05-22	33.000	33.690	32.530	32.600	32.600	2,831,710
2025-05-21	34.410	34.410	32.680	32.980	32.980	4,846,614
2025-05-20	35.470	35.780	34.540	34.550	34.550	2,636,979
2025-05-19	35.320	36.320	34.700	35.800	35.800	2,712,016
2025-05-16	35.120	36.000	35.120	35.310	35.310	2,241,146
2025-05-15	36.400	36.570	35.060	35.470	35.470	3,265,919
2025-05-14	37.620	38.600	36.380	36.500	36.500	2,938,771
2025-05-13	38.530	39.260	37.600	37.760	37.760	2,394,476
2025-05-12	38.990	39.370	37.910	38.520	38.520	3,459,446
2025-05-09	40.500	40.880	37.800	38.650	38.650	4,110,457
2025-05-08	40.800	41.200	39.990	41.020	41.020	2,279,782
2025-05-07	41.800	44.660	40.790	41.210	41.210	5,200,310
2025-05-06	41.000	41.340	39.110	41.050	41.050	3,504,124
2025-04-30	41.290	42.940	40.900	41.140	41.140	3,754,312
2025-04-29	40.880	41.680	40.410	41.050	41.050	1,308,254

← NewerPage 6 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.