Fujian Forecam Optics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 24.650 | 24.650 | 23.140 | 23.140 | 23.140 | 3,543,092 |
| 2026-10-21 | 25.000 | 25.340 | 24.110 | 24.200 | 24.200 | 3,120,079 |
| 2026-10-20 | 24.000 | 25.420 | 23.880 | 24.900 | 24.900 | 3,280,694 |
| 2026-10-19 | 25.180 | 25.600 | 23.500 | 24.210 | 24.210 | 5,465,064 |
| 2026-10-16 | 25.250 | 26.300 | 24.460 | 25.600 | 25.600 | 5,930,647 |
| 2026-10-15 | 24.150 | 25.730 | 23.760 | 24.930 | 24.930 | 4,612,473 |
| 2026-10-14 | 24.200 | 26.230 | 23.660 | 24.680 | 24.680 | 4,130,793 |
| 2026-10-13 | 24.020 | 24.930 | 22.860 | 24.530 | 24.530 | 3,432,978 |
| 2026-10-12 | 24.800 | 25.250 | 24.100 | 24.380 | 24.380 | 2,646,634 |
| 2026-10-09 | 25.580 | 25.580 | 23.400 | 24.730 | 24.730 | 4,976,304 |
| 2026-10-08 | 27.220 | 27.900 | 25.290 | 25.630 | 25.630 | 4,879,322 |
| 2026-09-30 | 28.260 | 28.480 | 27.090 | 27.160 | 27.160 | 3,241,831 |
| 2026-09-29 | 27.480 | 28.700 | 27.000 | 27.770 | 27.770 | 4,324,489 |
| 2026-09-28 | 28.400 | 28.940 | 26.920 | 27.460 | 27.460 | 5,167,068 |
| 2026-09-24 | 28.600 | 30.450 | 28.570 | 29.270 | 29.270 | 7,709,534 |
| 2026-09-23 | 28.080 | 29.250 | 27.910 | 28.710 | 28.710 | 4,861,414 |
| 2026-09-22 | 28.550 | 28.700 | 27.870 | 28.070 | 28.070 | 4,109,285 |
Page 1 of 1 · 17 trading days
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.