Zhejiang Fore Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 47.300 | 48.050 | 45.100 | 45.150 | 45.019 | 10,138,030 |
| 2024-04-29 | 49.880 | 52.680 | 47.090 | 47.690 | 47.551 | 15,382,610 |
| 2024-04-26 | 45.600 | 47.690 | 45.030 | 47.020 | 46.883 | 12,235,300 |
| 2024-04-25 | 43.820 | 46.550 | 43.820 | 45.700 | 45.567 | 11,865,680 |
| 2024-04-24 | 42.540 | 47.010 | 42.420 | 44.400 | 44.271 | 15,413,030 |
| 2024-04-23 | 36.910 | 43.730 | 36.460 | 43.730 | 43.603 | 13,809,960 |
| 2024-04-22 | 36.710 | 37.500 | 35.600 | 36.440 | 36.334 | 3,311,126 |
| 2024-04-19 | 38.820 | 39.110 | 37.230 | 37.460 | 37.351 | 4,843,594 |
| 2024-04-18 | 37.590 | 39.800 | 36.580 | 38.580 | 38.468 | 7,467,154 |
| 2024-04-17 | 35.800 | 38.110 | 35.800 | 37.650 | 37.541 | 6,433,882 |
| 2024-04-16 | 39.150 | 39.330 | 34.310 | 34.360 | 34.260 | 7,740,850 |
| 2024-04-15 | 41.800 | 42.540 | 37.010 | 39.180 | 39.066 | 7,015,920 |
| 2024-04-12 | 42.600 | 43.490 | 41.900 | 42.290 | 42.167 | 4,238,948 |
| 2024-04-11 | 42.250 | 43.780 | 42.210 | 42.470 | 42.347 | 5,077,567 |
| 2024-04-10 | 44.900 | 46.380 | 43.000 | 43.080 | 42.955 | 6,289,787 |
| 2024-04-09 | 44.500 | 45.880 | 43.000 | 44.980 | 44.849 | 5,133,026 |
| 2024-04-08 | 43.800 | 45.500 | 43.800 | 44.290 | 44.161 | 4,055,263 |
| 2024-04-03 | 46.810 | 46.900 | 44.100 | 44.590 | 44.460 | 6,860,241 |
| 2024-04-02 | 49.800 | 49.910 | 47.000 | 47.190 | 47.053 | 7,191,157 |
| 2024-04-01 | 49.870 | 50.200 | 48.550 | 50.110 | 49.964 | 7,953,751 |
| 2024-03-29 | 48.300 | 49.780 | 47.680 | 49.490 | 49.346 | 7,887,519 |
| 2024-03-28 | 46.000 | 49.160 | 46.000 | 49.130 | 48.987 | 9,567,257 |
| 2024-03-27 | 47.860 | 48.800 | 45.800 | 46.050 | 45.916 | 7,349,652 |
| 2024-03-26 | 50.450 | 51.200 | 45.000 | 47.500 | 47.362 | 10,724,210 |
| 2024-03-25 | 52.800 | 55.680 | 50.080 | 50.210 | 50.064 | 11,687,380 |
| 2024-03-22 | 51.480 | 54.300 | 51.200 | 53.710 | 53.554 | 11,269,830 |
| 2024-03-21 | 52.500 | 52.580 | 51.080 | 51.800 | 51.649 | 7,972,489 |
| 2024-03-20 | 52.380 | 53.720 | 50.860 | 52.980 | 52.826 | 11,341,550 |
| 2024-03-19 | 54.150 | 58.100 | 52.800 | 53.110 | 52.956 | 16,932,609 |
| 2024-03-18 | 52.000 | 56.180 | 51.100 | 55.100 | 54.940 | 16,307,680 |
| 2024-03-15 | 48.910 | 56.600 | 47.890 | 53.110 | 52.956 | 18,653,471 |
| 2024-03-14 | 48.500 | 51.490 | 46.500 | 48.910 | 48.768 | 13,351,690 |
| 2024-03-13 | 45.820 | 48.150 | 45.450 | 47.240 | 47.103 | 9,071,148 |
| 2024-03-12 | 46.200 | 49.850 | 46.180 | 46.650 | 46.514 | 13,174,860 |
| 2024-03-11 | 45.000 | 46.630 | 44.510 | 46.290 | 46.155 | 7,082,036 |
| 2024-03-08 | 44.810 | 47.520 | 43.760 | 46.630 | 46.494 | 10,733,000 |
| 2024-03-07 | 49.290 | 50.000 | 46.000 | 46.270 | 46.135 | 15,223,760 |
| 2024-03-06 | 42.800 | 51.990 | 42.800 | 50.130 | 49.984 | 20,660,330 |
| 2024-03-05 | 43.890 | 45.600 | 42.900 | 43.330 | 43.204 | 8,472,001 |
| 2024-03-04 | 44.000 | 45.600 | 42.780 | 44.820 | 44.690 | 10,601,730 |
| 2024-03-01 | 44.330 | 45.990 | 42.900 | 44.750 | 44.620 | 12,739,140 |
| 2024-02-29 | 40.110 | 44.500 | 40.010 | 44.230 | 44.101 | 13,531,340 |
| 2024-02-28 | 45.800 | 46.540 | 40.000 | 40.890 | 40.771 | 16,183,110 |
| 2024-02-27 | 45.000 | 47.480 | 44.040 | 46.400 | 46.265 | 20,164,029 |
| 2024-02-26 | 46.580 | 48.530 | 44.510 | 48.530 | 48.389 | 23,917,869 |
| 2024-02-23 | 34.500 | 40.440 | 33.200 | 40.440 | 40.322 | 15,830,250 |
| 2024-02-22 | 30.950 | 33.870 | 30.950 | 33.700 | 33.602 | 8,341,606 |
| 2024-02-21 | 30.710 | 33.980 | 30.200 | 31.550 | 31.458 | 7,065,222 |
| 2024-02-20 | 29.600 | 34.530 | 29.060 | 31.660 | 31.568 | 6,732,316 |
| 2024-02-19 | 28.390 | 29.900 | 28.380 | 29.610 | 29.524 | 4,871,609 |
| 2024-02-08 | 25.230 | 27.980 | 25.090 | 27.980 | 27.899 | 5,260,834 |
| 2024-02-07 | 26.440 | 27.460 | 25.000 | 25.330 | 25.256 | 4,837,864 |
| 2024-02-06 | 24.760 | 27.190 | 23.570 | 26.480 | 26.403 | 4,133,155 |
| 2024-02-05 | 28.530 | 28.900 | 25.100 | 25.520 | 25.446 | 4,318,679 |
| 2024-02-02 | 30.050 | 31.140 | 27.000 | 29.080 | 28.995 | 4,615,213 |
| 2024-02-01 | 29.800 | 31.540 | 29.310 | 30.280 | 30.192 | 4,487,828 |
| 2024-01-31 | 32.000 | 32.800 | 29.300 | 29.300 | 29.215 | 4,367,747 |
| 2024-01-30 | 31.530 | 32.930 | 30.570 | 32.200 | 32.106 | 3,076,545 |
| 2024-01-29 | 33.930 | 34.380 | 31.800 | 31.820 | 31.728 | 2,749,809 |
| 2024-01-26 | 33.620 | 34.530 | 33.490 | 33.490 | 33.393 | 3,449,117 |
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.