Fujian Forecam Optics Co Ltd historical data

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

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
2026-09-21	28.000	28.540	27.810	28.320	28.320	4,245,013
2026-09-18	27.680	28.270	27.640	27.800	27.800	4,568,036
2026-09-17	28.910	29.360	27.560	27.560	27.560	7,698,468
2026-09-16	25.570	29.560	25.150	29.090	29.090	9,720,780
2026-09-15	25.450	25.940	25.080	25.440	25.440	2,525,399
2026-09-14	25.360	25.730	24.550	25.400	25.400	2,118,207
2026-09-11	25.720	25.720	24.310	25.370	25.370	3,395,689
2026-09-10	26.170	26.290	25.420	25.780	25.780	2,209,480
2026-09-09	26.880	27.680	26.140	26.220	26.220	3,198,709
2026-09-08	27.750	27.850	26.510	26.730	26.730	4,955,152
2026-09-07	25.080	27.860	25.080	27.250	27.250	7,078,893
2026-09-04	26.140	26.960	24.920	25.100	25.100	5,440,310
2026-09-03	26.690	27.260	26.130	26.450	26.450	2,582,627
2026-09-02	26.410	27.000	26.390	26.690	26.690	2,719,281
2026-09-01	28.080	28.080	26.680	27.020	27.020	4,215,496
2026-08-31	26.410	28.570	26.100	28.230	28.230	4,511,290
2026-08-28	27.040	27.590	26.570	26.570	26.570	2,991,311
2026-08-27	26.050	27.300	25.980	27.040	27.040	3,059,217
2026-08-26	26.510	26.540	25.450	26.160	26.160	2,131,780
2026-08-25	25.570	26.450	24.890	26.320	26.320	2,712,505
2026-08-24	26.970	27.090	25.000	26.020	26.020	3,833,565
2026-08-21	25.950	26.710	25.710	26.380	26.380	2,933,567
2026-08-20	25.980	26.630	25.540	26.180	26.180	3,370,143
2026-08-19	28.140	28.140	25.510	25.600	25.600	4,979,601
2026-08-18	28.200	28.470	27.420	28.320	28.320	3,597,004
2026-08-17	27.150	28.360	26.820	28.300	28.300	4,313,740
2026-08-14	26.660	27.270	26.620	27.150	27.150	3,178,361
2026-08-13	27.590	28.360	26.690	26.710	26.710	4,216,270
2026-08-12	26.850	27.480	26.600	27.350	27.350	4,059,879
2026-08-11	26.820	27.110	26.270	26.750	26.750	3,255,940
2026-08-10	27.890	27.890	26.640	27.140	27.140	3,622,064
2026-08-07	27.000	27.660	26.160	27.610	27.610	4,554,960
2026-08-06	26.070	27.090	25.860	27.000	27.000	4,998,903
2026-08-05	25.350	26.860	25.090	26.500	26.500	5,034,769
2026-08-04	23.980	25.460	23.900	25.260	25.260	4,880,620
2026-08-03	24.160	24.460	23.530	23.710	23.710	3,891,223
2026-07-31	24.290	25.280	24.200	24.400	24.400	5,856,193
2026-07-30	24.560	25.080	23.120	23.120	23.120	5,757,081
2026-07-29	25.900	25.900	24.010	24.840	24.840	7,677,325
2026-07-28	28.690	31.000	25.670	26.550	26.550	10,017,353
2026-07-27	25.170	26.650	24.500	26.640	26.640	4,810,845
2026-07-24	25.300	25.960	24.800	24.950	24.950	3,794,190
2026-07-23	26.440	26.820	25.300	25.660	25.660	4,164,980

Page 1 of 3 · 121 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.