Fujian Forecam Optics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	36.440	38.860	35.310	36.600	36.600	5,735,956
2025-01-22	34.960	36.250	34.810	35.870	35.870	2,435,038
2025-01-21	33.570	35.780	33.570	35.500	35.500	3,445,719
2025-01-20	34.970	35.350	32.900	34.010	34.010	4,251,582
2025-01-17	34.680	35.600	33.100	33.950	33.950	3,470,558
2025-01-16	35.590	37.370	34.700	35.050	35.050	3,344,423
2025-01-15	33.600	36.940	33.550	36.110	36.110	5,136,016
2025-01-14	32.260	35.000	31.900	34.270	34.270	5,874,795
2025-01-13	30.500	35.180	29.100	33.070	33.070	6,979,422
2025-01-10	30.120	32.680	29.570	30.580	30.580	4,336,066
2025-01-09	29.570	31.200	29.400	29.990	29.990	3,368,448
2025-01-08	28.100	30.230	27.320	29.440	29.440	5,424,600
2025-01-07	25.590	28.490	25.590	28.140	28.140	5,046,435
2025-01-06	25.600	27.070	25.240	25.590	25.590	4,695,429
2025-01-03	27.400	27.800	25.060	25.170	25.170	3,811,535
2025-01-02	27.900	28.730	27.000	27.370	27.370	2,340,131
2024-12-31	29.850	30.320	28.050	28.500	28.500	3,192,249
2024-12-30	28.440	29.850	27.330	29.320	29.320	3,803,152
2024-12-27	29.650	30.550	28.500	28.550	28.550	3,448,919
2024-12-26	29.200	29.850	28.940	29.360	29.360	2,658,265
2024-12-25	29.250	29.950	28.100	29.200	29.200	2,899,199
2024-12-24	29.500	30.290	28.280	29.780	29.780	3,567,789
2024-12-23	31.780	31.990	29.500	29.740	29.740	6,002,178
2024-12-20	27.950	33.700	27.540	32.030	32.030	9,649,611
2024-12-19	27.560	29.000	27.560	28.160	28.160	4,043,651
2024-12-18	27.660	28.790	27.060	28.240	28.240	3,923,469
2024-12-17	29.300	29.640	27.490	27.620	27.620	4,169,646
2024-12-16	29.000	30.280	28.600	29.450	29.450	3,855,420
2024-12-13	30.110	30.400	29.210	29.210	29.210	3,640,562
2024-12-12	31.360	31.900	29.170	30.770	30.770	8,209,400
2024-12-11	30.830	32.530	30.830	32.130	32.130	4,167,012
2024-12-10	32.370	32.860	30.870	30.970	30.970	4,380,648
2024-12-09	31.180	32.000	30.680	30.900	30.900	3,154,610
2024-12-06	31.510	32.930	31.200	31.700	31.700	4,010,811
2024-12-05	31.440	33.000	31.420	32.140	32.140	4,017,517
2024-12-04	34.070	34.480	31.500	31.850	31.850	4,856,634
2024-12-03	36.050	36.310	33.500	33.520	33.520	7,861,250
2024-12-02	33.800	36.600	32.300	36.590	36.590	8,909,345
2024-11-29	32.800	35.310	32.000	33.310	33.310	6,514,503
2024-11-28	33.000	35.410	32.500	33.210	33.210	7,462,051
2024-11-27	30.100	33.670	29.010	33.550	33.550	7,398,946
2024-11-26	31.090	31.980	30.300	30.560	30.560	4,663,927
2024-11-25	32.500	33.100	30.120	30.890	30.890	6,093,536
2024-11-22	34.170	34.900	31.420	31.800	31.800	7,206,778
2024-11-21	32.890	36.800	32.650	34.330	34.330	10,553,718
2024-11-20	31.940	34.000	31.540	33.910	33.910	8,259,682
2024-11-19	30.010	33.000	29.730	31.910	31.910	7,637,502
2024-11-18	32.730	33.130	29.070	29.720	29.720	9,776,832
2024-11-15	34.330	35.760	32.500	32.950	32.950	7,269,738
2024-11-14	36.700	37.690	34.600	34.940	34.940	8,785,277
2024-11-13	38.710	39.330	35.480	36.800	36.800	12,229,440
2024-11-12	40.030	41.900	36.030	39.990	39.990	15,006,677
2024-11-11	34.500	40.030	34.090	40.030	40.030	21,376,647
2024-11-08	29.000	33.360	29.000	33.360	33.360	20,309,163
2024-11-07	27.600	28.360	26.560	27.800	27.800	11,119,249
2024-11-06	28.180	31.960	27.080	28.680	28.680	15,657,914
2024-11-05	27.190	29.500	26.440	28.590	28.590	14,966,730
2024-11-04	28.500	30.730	27.170	27.700	27.700	23,679,725
2024-11-01	36.360	36.360	28.620	28.620	28.620	29,208,701
2024-10-31	26.000	30.300	24.580	30.300	30.300	21,470,756

← NewerPage 8 of 21 · 1,219 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.