Fujian Forecam Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	41.300	41.900	40.080	41.350	41.350	2,472,359
2025-04-25	40.300	42.380	38.690	41.350	41.350	4,906,273
2025-04-24	41.630	42.490	40.370	40.660	40.660	1,874,989
2025-04-23	42.320	42.320	40.540	41.840	41.840	3,274,741
2025-04-22	40.880	42.570	39.500	42.120	42.120	3,459,448
2025-04-21	42.280	42.300	40.740	41.550	41.550	3,341,914
2025-04-18	44.110	44.110	41.520	41.990	41.990	3,603,851
2025-04-17	41.760	45.280	41.400	44.300	44.300	5,295,074
2025-04-16	42.210	44.000	41.600	41.980	41.980	3,004,583
2025-04-15	42.080	42.820	40.410	42.000	42.000	4,224,296
2025-04-14	39.730	44.450	39.700	41.880	41.880	4,933,547
2025-04-11	36.750	40.780	36.700	39.190	39.190	3,804,985
2025-04-10	37.170	38.130	36.940	37.080	37.080	2,273,633
2025-04-09	33.900	37.800	31.710	37.210	37.210	3,152,491
2025-04-08	34.470	35.960	33.800	34.480	34.480	1,996,733
2025-04-07	34.940	37.500	33.900	33.990	33.990	3,815,256
2025-04-03	39.500	40.300	37.620	38.850	38.850	2,667,781
2025-04-02	39.000	40.500	38.000	39.880	39.880	2,634,180
2025-04-01	37.800	39.500	37.000	38.540	38.540	2,769,577
2025-03-31	36.120	37.130	36.120	36.700	36.700	1,308,122
2025-03-28	37.410	38.850	36.930	37.310	37.310	2,130,393
2025-03-27	36.200	38.260	35.750	37.600	37.600	2,751,154
2025-03-26	35.820	37.300	35.820	36.260	36.260	1,276,998
2025-03-25	37.390	37.410	35.820	35.960	35.960	1,369,069
2025-03-24	36.010	37.500	36.000	37.090	37.090	2,727,905
2025-03-21	37.000	37.230	35.700	35.910	35.910	2,010,632
2025-03-20	36.980	38.230	36.660	36.990	36.990	1,605,438
2025-03-19	38.560	38.870	36.620	37.140	37.140	3,724,854
2025-03-18	38.650	39.220	37.770	38.970	38.970	1,823,012
2025-03-17	38.500	39.180	37.920	38.560	38.560	1,798,740
2025-03-14	38.090	40.080	37.830	38.620	38.620	2,938,830
2025-03-13	39.400	40.310	37.740	38.300	38.300	2,831,012
2025-03-12	42.000	42.120	40.020	40.150	40.150	3,902,134
2025-03-11	39.020	42.440	39.020	42.270	42.270	5,502,188
2025-03-10	42.000	44.570	41.000	41.580	41.580	10,432,197
2025-03-07	40.500	40.890	38.700	39.880	39.880	8,142,756
2025-03-06	39.970	43.560	38.200	40.700	40.700	11,903,175
2025-03-05	36.600	38.760	36.250	36.300	36.300	3,818,619
2025-03-04	34.840	37.750	34.840	37.630	37.630	3,744,917
2025-03-03	34.760	37.130	34.300	35.490	35.490	2,942,171
2025-02-28	37.000	37.370	34.680	34.890	34.890	2,192,022
2025-02-27	37.970	38.600	37.010	37.370	37.370	2,458,419
2025-02-26	38.570	39.820	37.880	38.160	38.160	4,258,282
2025-02-25	36.900	41.800	36.900	39.250	39.250	6,074,416
2025-02-24	37.310	38.560	36.100	37.300	37.300	2,564,246
2025-02-21	35.670	37.800	35.340	37.110	37.110	3,049,037
2025-02-20	36.380	37.310	35.670	35.710	35.710	2,699,807
2025-02-19	34.830	36.680	34.610	36.420	36.420	2,392,214
2025-02-18	36.690	37.450	34.380	34.900	34.900	3,461,035
2025-02-17	36.640	38.860	35.880	36.680	36.680	3,414,197
2025-02-14	36.690	37.200	35.890	36.680	36.680	2,919,585
2025-02-13	38.660	39.000	36.660	36.700	36.700	3,065,382
2025-02-12	39.840	40.760	38.400	38.740	38.740	2,251,795
2025-02-11	38.630	40.900	38.630	40.010	40.010	2,560,878
2025-02-10	38.260	39.760	37.100	39.300	39.300	3,728,029
2025-02-07	39.000	40.000	38.000	38.570	38.570	2,586,385
2025-02-06	36.640	39.880	36.570	39.510	39.510	3,536,824
2025-02-05	37.220	37.460	35.510	36.810	36.810	2,759,445
2025-01-27	38.890	39.280	37.010	37.220	37.220	2,596,602
2025-01-24	36.630	39.390	36.000	38.780	38.780	4,843,344

← NewerPage 7 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.