Zhejiang Fore Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	32.940	34.210	32.320	33.950	33.851	3,973,068
2024-01-24	32.830	33.600	31.800	33.040	32.944	3,872,402
2024-01-23	32.760	32.850	31.600	32.510	32.416	3,922,533
2024-01-22	34.210	34.800	31.830	32.250	32.156	3,037,689
2024-01-19	36.050	36.090	34.800	34.970	34.868	2,434,946
2024-01-18	35.300	36.350	34.620	36.190	36.085	3,524,880
2024-01-17	37.150	37.150	35.510	35.510	35.407	2,729,237
2024-01-16	36.910	37.600	36.160	37.240	37.132	3,180,094
2024-01-15	37.570	37.720	36.610	37.170	37.062	3,461,487
2024-01-12	40.010	40.460	38.190	38.190	38.079	6,218,212
2024-01-11	40.000	41.410	39.890	41.080	40.961	3,617,951
2024-01-10	42.400	42.600	40.380	40.490	40.372	4,835,869
2024-01-09	40.860	44.300	40.740	42.820	42.696	5,919,660
2024-01-08	43.030	43.640	40.320	40.360	40.243	4,197,456
2024-01-05	45.800	45.930	42.500	43.030	42.905	4,240,807
2024-01-04	45.530	46.200	44.050	44.720	44.590	3,322,608
2024-01-03	47.000	47.650	44.600	45.520	45.388	6,703,134
2024-01-02	46.600	48.190	46.010	47.340	47.202	5,804,254
2023-12-29	46.040	48.310	45.200	47.140	47.003	8,541,525
2023-12-28	45.000	47.500	43.890	46.480	46.345	6,936,825
2023-12-27	45.500	45.960	43.990	45.890	45.757	5,630,560
2023-12-26	46.050	47.750	45.010	45.570	45.438	8,270,421
2023-12-25	45.060	47.900	44.010	47.080	46.943	10,640,310
2023-12-22	43.270	45.950	43.110	43.590	43.463	7,734,601
2023-12-21	43.800	43.920	41.620	43.360	43.234	5,924,866
2023-12-20	43.000	44.840	42.580	43.820	43.693	10,045,550
2023-12-19	38.500	42.540	38.210	41.900	41.778	8,723,167
2023-12-18	40.660	40.660	38.570	38.730	38.617	4,276,448
2023-12-15	42.100	42.490	40.280	40.660	40.542	5,853,051
2023-12-14	42.750	45.960	42.280	43.350	43.224	7,433,917
2023-12-13	42.000	46.290	41.800	43.500	43.374	8,687,063
2023-12-12	42.050	42.950	41.560	42.710	42.586	3,535,034
2023-12-11	41.000	43.460	39.500	42.740	42.616	5,125,184
2023-12-08	41.330	41.810	40.340	41.170	41.050	3,416,237
2023-12-07	40.000	41.500	39.830	41.190	41.070	3,783,134
2023-12-06	41.000	41.770	40.000	40.270	40.153	4,165,355
2023-12-05	42.760	43.200	40.550	41.010	40.891	5,914,363
2023-12-04	42.800	44.280	42.010	43.580	43.453	6,253,559
2023-12-01	44.880	45.480	42.840	43.660	43.533	10,591,440
2023-11-30	45.500	51.850	45.500	46.970	46.833	13,721,810
2023-11-29	42.240	44.690	42.240	43.210	43.084	4,943,085
2023-11-28	41.820	43.430	41.500	42.730	42.606	3,511,041
2023-11-27	41.510	42.330	41.150	41.970	41.848	2,420,947
2023-11-24	44.380	44.420	42.080	42.130	42.008	4,091,369
2023-11-23	45.320	45.320	44.020	44.420	44.291	3,708,726
2023-11-22	45.780	46.500	44.660	44.900	44.769	3,862,645
2023-11-21	48.250	48.490	45.850	46.190	46.056	7,317,760
2023-11-20	45.500	52.600	45.500	48.230	48.090	10,280,320
2023-11-17	44.950	46.000	44.380	45.500	45.368	4,638,665
2023-11-16	45.500	46.260	44.790	44.830	44.700	4,698,456
2023-11-15	47.780	47.800	46.170	46.540	46.405	7,579,224
2023-11-14	45.460	49.880	44.300	48.260	48.120	9,960,297
2023-11-13	45.280	47.650	45.110	45.400	45.268	6,535,883
2023-11-10	45.260	46.500	43.890	45.660	45.527	6,275,688
2023-11-09	44.470	47.160	43.430	46.410	46.275	11,221,090
2023-11-08	45.880	45.900	43.730	44.700	44.570	6,579,130
2023-11-07	44.110	46.200	44.060	45.690	45.557	10,806,170
2023-11-06	43.070	46.930	42.000	46.620	46.484	14,355,240
2023-11-03	40.000	42.850	39.820	42.850	42.725	9,845,347
2023-11-02	36.510	36.990	35.710	35.710	35.606	1,734,956

← NewerPage 12 of 16 · 932 trading daysOlder →

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.