Zhejiang Fore Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 40.000 | 40.530 | 39.510 | 39.870 | 39.825 | 2,947,000 |
| 2024-07-26 | 39.350 | 40.390 | 39.310 | 40.190 | 40.145 | 3,869,700 |
| 2024-07-25 | 38.780 | 40.400 | 38.600 | 39.310 | 39.266 | 3,536,900 |
| 2024-07-24 | 39.040 | 41.180 | 38.330 | 39.590 | 39.545 | 4,403,763 |
| 2024-07-23 | 41.000 | 41.880 | 39.680 | 39.690 | 39.645 | 4,981,563 |
| 2024-07-22 | 39.650 | 40.400 | 39.250 | 40.000 | 39.955 | 3,044,342 |
| 2024-07-19 | 38.980 | 40.280 | 38.850 | 39.510 | 39.465 | 3,295,937 |
| 2024-07-18 | 38.460 | 39.970 | 37.800 | 39.430 | 39.386 | 4,011,043 |
| 2024-07-17 | 40.870 | 41.580 | 38.760 | 39.120 | 39.076 | 4,576,701 |
| 2024-07-16 | 41.750 | 41.750 | 40.750 | 41.250 | 41.203 | 2,904,500 |
| 2024-07-15 | 42.200 | 42.200 | 40.460 | 40.800 | 40.754 | 4,060,899 |
| 2024-07-12 | 42.610 | 43.310 | 42.180 | 42.490 | 42.442 | 3,632,616 |
| 2024-07-11 | 42.300 | 42.980 | 42.030 | 42.760 | 42.712 | 4,802,053 |
| 2024-07-10 | 42.380 | 43.000 | 41.500 | 41.520 | 41.473 | 4,632,937 |
| 2024-07-09 | 41.790 | 42.640 | 40.160 | 42.510 | 42.462 | 5,890,787 |
| 2024-07-08 | 43.250 | 43.950 | 41.200 | 41.260 | 41.213 | 5,879,446 |
| 2024-07-05 | 44.270 | 44.850 | 42.660 | 44.240 | 44.190 | 7,688,503 |
| 2024-07-04 | 47.480 | 49.180 | 45.700 | 45.900 | 45.848 | 10,234,070 |
| 2024-07-03 | 48.480 | 48.820 | 45.600 | 45.700 | 45.648 | 7,475,697 |
| 2024-07-02 | 47.000 | 48.050 | 46.000 | 47.230 | 47.177 | 7,519,449 |
| 2024-07-01 | 45.800 | 47.080 | 44.250 | 47.040 | 46.987 | 6,619,198 |
| 2024-06-28 | 45.080 | 47.000 | 45.080 | 46.080 | 46.028 | 6,588,373 |
| 2024-06-27 | 46.290 | 47.720 | 45.040 | 46.040 | 45.988 | 9,193,919 |
| 2024-06-26 | 44.500 | 46.190 | 42.550 | 46.050 | 45.998 | 6,602,921 |
| 2024-06-25 | 44.390 | 46.210 | 44.030 | 45.080 | 45.029 | 6,710,747 |
| 2024-06-24 | 45.750 | 46.480 | 44.400 | 44.400 | 44.350 | 5,730,215 |
| 2024-06-21 | 44.800 | 45.910 | 44.010 | 45.310 | 45.259 | 4,506,195 |
| 2024-06-20 | 47.710 | 48.140 | 44.700 | 44.880 | 44.829 | 7,910,715 |
| 2024-06-19 | 49.100 | 49.180 | 47.700 | 47.720 | 47.581 | 8,230,071 |
| 2024-06-18 | 47.800 | 49.700 | 47.280 | 49.700 | 49.556 | 12,040,450 |
| 2024-06-17 | 47.300 | 48.400 | 47.300 | 47.900 | 47.761 | 7,437,077 |
| 2024-06-14 | 49.020 | 49.390 | 47.200 | 47.900 | 47.761 | 10,752,660 |
| 2024-06-13 | 50.190 | 50.910 | 49.110 | 50.450 | 50.303 | 15,087,450 |
| 2024-06-12 | 43.850 | 52.740 | 43.360 | 50.950 | 50.802 | 20,969,500 |
| 2024-06-11 | 44.880 | 45.220 | 41.000 | 43.950 | 43.822 | 12,151,660 |
| 2024-06-07 | 50.020 | 52.600 | 46.000 | 46.570 | 46.435 | 18,008,420 |
| 2024-06-06 | 48.900 | 51.100 | 47.340 | 50.180 | 50.034 | 14,694,970 |
| 2024-06-05 | 46.570 | 49.730 | 46.210 | 49.050 | 48.907 | 10,295,190 |
| 2024-06-04 | 48.100 | 51.380 | 47.410 | 48.500 | 48.359 | 13,518,300 |
| 2024-06-03 | 47.700 | 50.500 | 47.550 | 48.240 | 48.100 | 13,755,690 |
| 2024-05-31 | 44.530 | 49.300 | 44.000 | 46.740 | 46.604 | 12,365,500 |
| 2024-05-30 | 42.610 | 44.940 | 42.050 | 43.880 | 43.752 | 5,593,311 |
| 2024-05-29 | 42.510 | 43.700 | 42.510 | 42.850 | 42.725 | 3,180,537 |
| 2024-05-28 | 43.800 | 44.070 | 42.530 | 42.700 | 42.576 | 3,641,986 |
| 2024-05-27 | 43.250 | 44.280 | 42.040 | 44.270 | 44.141 | 4,397,958 |
| 2024-05-24 | 46.500 | 46.500 | 42.930 | 43.550 | 43.423 | 8,867,538 |
| 2024-05-23 | 47.750 | 49.450 | 46.800 | 47.200 | 47.063 | 8,348,600 |
| 2024-05-22 | 46.750 | 48.700 | 46.710 | 48.480 | 48.339 | 8,419,974 |
| 2024-05-21 | 47.330 | 47.330 | 45.880 | 46.700 | 46.564 | 4,732,744 |
| 2024-05-20 | 47.700 | 48.770 | 47.010 | 47.640 | 47.501 | 6,735,961 |
| 2024-05-17 | 45.770 | 47.990 | 45.520 | 47.900 | 47.761 | 8,276,971 |
| 2024-05-16 | 44.520 | 47.330 | 44.350 | 46.290 | 46.155 | 6,750,046 |
| 2024-05-15 | 45.900 | 46.550 | 44.760 | 44.920 | 44.789 | 5,847,951 |
| 2024-05-14 | 47.890 | 48.600 | 45.710 | 45.890 | 45.757 | 7,465,517 |
| 2024-05-13 | 46.500 | 46.500 | 44.350 | 44.650 | 44.520 | 6,134,143 |
| 2024-05-10 | 46.810 | 48.400 | 45.600 | 47.470 | 47.332 | 8,075,069 |
| 2024-05-09 | 46.510 | 47.750 | 46.290 | 46.860 | 46.724 | 5,414,551 |
| 2024-05-08 | 47.470 | 48.380 | 46.530 | 46.850 | 46.714 | 7,564,508 |
| 2024-05-07 | 46.370 | 50.600 | 45.880 | 48.950 | 48.808 | 13,804,480 |
| 2024-05-06 | 46.100 | 47.150 | 45.800 | 46.160 | 46.026 | 7,384,745 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-12 | 0.0670 CNY |
| 2024-06-20 | 0.0850 CNY |
| 2023-06-29 | 0.1250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.