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
2023-11-01	36.160	36.680	35.900	36.300	36.194	1,289,819
2023-10-31	37.190	37.550	35.810	36.310	36.204	2,437,604
2023-10-30	37.360	37.800	36.010	37.610	37.501	2,586,321
2023-10-27	36.420	37.140	35.660	37.100	36.992	2,071,908
2023-10-26	36.200	36.480	35.380	36.440	36.334	2,225,950
2023-10-25	37.000	37.650	36.260	36.480	36.374	2,241,885
2023-10-24	36.000	36.950	35.600	36.620	36.514	1,873,132
2023-10-23	37.360	37.390	35.350	35.750	35.646	2,084,990
2023-10-20	37.000	37.990	36.570	36.690	36.583	2,258,306
2023-10-19	36.640	37.820	36.520	36.940	36.833	2,163,905
2023-10-18	37.970	37.970	36.660	36.700	36.593	2,518,999
2023-10-17	38.700	39.280	37.700	38.250	38.139	2,703,920
2023-10-16	41.090	41.090	38.800	39.290	39.176	3,245,103
2023-10-13	42.120	42.480	40.330	40.640	40.522	3,745,175
2023-10-12	42.930	43.490	42.210	42.260	42.137	2,386,080
2023-10-11	42.300	44.500	41.670	43.350	43.224	4,034,294
2023-10-10	43.500	43.760	41.500	42.280	42.157	3,594,143
2023-10-09	44.390	44.500	43.500	43.570	43.443	2,423,248
2023-09-28	44.200	45.300	43.770	44.390	44.261	3,040,706
2023-09-27	46.880	46.880	44.780	44.820	44.690	4,032,719
2023-09-26	45.000	46.260	44.200	45.800	45.667	5,374,381
2023-09-25	46.530	46.660	44.430	44.660	44.530	4,591,804
2023-09-22	44.000	45.100	43.220	44.920	44.789	4,045,603
2023-09-21	45.150	45.590	43.500	43.500	43.374	4,034,262
2023-09-20	44.800	47.380	44.180	45.450	45.318	5,962,779
2023-09-19	44.160	45.500	43.790	44.050	43.922	2,537,528
2023-09-18	44.250	45.630	43.400	44.850	44.720	3,337,401
2023-09-15	45.550	45.770	44.000	44.250	44.121	3,028,458
2023-09-14	47.150	47.160	44.660	45.020	44.889	4,388,509
2023-09-13	48.500	49.200	46.550	47.400	47.262	5,000,767
2023-09-12	48.240	50.590	47.770	49.260	49.117	8,202,409
2023-09-11	47.000	48.780	46.510	47.390	47.252	4,593,004
2023-09-08	47.000	50.360	46.760	47.730	47.591	7,694,228
2023-09-07	50.590	50.590	47.010	47.380	47.242	5,895,998
2023-09-06	49.300	50.180	48.100	50.160	50.014	6,521,893
2023-09-05	52.030	53.210	48.930	49.300	49.157	9,141,662
2023-09-04	52.900	54.900	51.480	52.160	52.008	8,451,120
2023-09-01	53.240	54.760	51.790	53.550	53.394	11,089,940
2023-08-31	50.950	59.390	50.260	53.220	53.065	14,920,880
2023-08-30	52.860	54.880	50.880	51.190	51.041	13,543,650
2023-08-29	44.020	55.800	43.430	53.650	53.494	16,875,000
2023-08-28	52.000	52.030	45.210	46.560	46.425	9,704,343
2023-08-25	49.200	52.150	48.000	49.290	49.147	10,464,880
2023-08-24	49.600	52.230	49.270	49.340	49.197	13,022,080
2023-08-23	43.950	52.460	43.180	52.460	52.307	13,879,690
2023-08-22	43.960	44.630	42.710	43.720	43.593	5,858,970
2023-08-21	45.000	45.720	43.160	43.280	43.154	6,966,350
2023-08-18	47.200	48.810	45.320	45.370	45.238	11,659,620
2023-08-17	42.500	50.440	42.480	49.160	49.017	15,184,950
2023-08-16	44.180	44.830	42.500	42.500	42.376	3,994,805
2023-08-15	45.200	46.070	43.210	44.170	44.042	5,778,967
2023-08-14	43.500	45.300	42.800	45.200	45.069	4,481,830
2023-08-11	45.730	46.200	42.000	43.500	43.374	5,186,651
2023-08-10	44.810	44.920	43.830	44.880	44.750	2,396,938
2023-08-09	44.500	45.320	44.180	44.330	44.201	2,790,731
2023-08-08	45.440	46.410	44.460	44.730	44.600	4,065,450
2023-08-07	44.800	46.390	44.400	45.500	45.368	4,358,337
2023-08-04	44.500	46.090	43.920	44.840	44.710	4,873,418
2023-08-03	44.400	45.280	43.520	44.060	43.932	2,693,477
2023-08-02	44.580	45.380	43.930	44.870	44.740	3,686,841

← NewerPage 13 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.