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
2023-08-01	44.440	44.700	43.450	44.700	44.570	2,267,570
2023-07-31	44.750	44.750	43.890	44.250	44.121	2,390,083
2023-07-28	45.300	45.540	44.050	44.950	44.819	2,636,658
2023-07-27	46.000	46.650	45.220	45.300	45.168	2,952,742
2023-07-26	49.380	49.490	45.320	45.850	45.717	5,021,381
2023-07-25	49.700	50.580	49.090	49.550	49.406	2,943,424
2023-07-24	48.980	50.350	48.800	49.450	49.306	3,034,403
2023-07-21	50.010	50.680	48.610	48.880	48.738	6,256,025
2023-07-20	52.670	54.500	51.230	51.880	51.729	7,086,593
2023-07-19	51.750	53.140	51.550	52.080	51.929	2,845,555
2023-07-18	52.780	54.910	52.510	52.730	52.577	4,080,092
2023-07-17	54.010	54.180	52.100	52.900	52.746	3,646,385
2023-07-14	53.380	55.300	53.350	54.480	54.322	4,452,648
2023-07-13	53.480	54.500	52.460	53.830	53.673	4,172,174
2023-07-12	56.000	57.500	53.520	53.570	53.414	5,795,500
2023-07-11	55.310	56.000	54.160	55.370	55.209	3,872,100
2023-07-10	57.950	58.410	54.900	55.240	55.079	5,014,364
2023-07-07	62.220	62.300	57.180	57.830	57.662	7,582,651
2023-07-06	62.140	63.400	60.840	61.150	60.972	6,880,419
2023-07-05	63.910	67.970	61.410	62.080	61.900	9,115,529
2023-07-04	63.300	67.000	63.300	64.380	64.193	11,693,340
2023-07-03	68.750	70.170	61.860	62.010	61.830	14,254,380
2023-06-30	64.200	72.350	64.080	69.190	68.989	19,387,949
2023-06-29	53.000	64.080	52.450	64.080	63.894	12,684,970
2023-06-28	53.000	53.860	50.040	53.520	53.240	8,923,195
2023-06-27	53.980	54.950	50.000	52.180	51.907	12,254,750
2023-06-26	63.500	66.000	56.000	56.000	55.707	13,626,540
2023-06-21	59.990	65.880	59.590	63.170	62.839	13,140,670
2023-06-20	58.250	66.840	56.600	61.550	61.228	15,508,850
2023-06-19	57.360	60.460	55.680	59.230	58.920	11,700,350
2023-06-16	60.000	63.440	57.800	58.570	58.263	14,651,170
2023-06-15	54.200	61.640	54.000	58.320	58.015	16,216,760
2023-06-14	56.810	56.970	54.380	54.960	54.672	7,056,117
2023-06-13	56.640	58.480	56.050	57.040	56.741	5,704,469
2023-06-12	55.010	58.200	54.510	56.910	56.612	6,025,999
2023-06-09	60.000	61.580	56.580	57.000	56.702	8,015,624
2023-06-08	61.600	62.500	58.440	60.060	59.746	9,207,557
2023-06-07	59.000	67.940	58.210	63.330	62.998	14,505,910
2023-06-06	60.000	62.290	56.510	58.200	57.895	9,871,989
2023-06-05	60.560	64.850	56.500	63.400	63.068	12,458,680
2023-06-02	63.140	64.480	59.800	60.660	60.342	8,603,766
2023-06-01	60.300	63.500	59.180	62.480	62.153	10,996,350
2023-05-31	63.900	63.950	60.160	61.240	60.919	12,044,000
2023-05-30	60.300	65.560	59.330	65.240	64.898	14,544,770
2023-05-29	60.880	64.250	60.270	62.800	62.471	12,620,100
2023-05-26	65.490	72.490	60.310	64.810	64.471	16,622,160
2023-05-25	55.000	66.970	53.500	66.970	66.619	15,002,320
2023-05-24	48.280	56.040	44.580	55.810	55.518	15,222,090
2023-05-23	39.100	47.620	39.000	47.620	47.371	19,817,100
2023-05-22	34.860	39.680	34.100	39.680	39.472	17,815,699
2023-05-19	33.070	33.070	31.700	33.070	32.897	10,347,310
2023-05-18	24.810	27.560	24.810	27.560	27.416	4,213,791
2023-05-17	21.310	23.150	21.120	22.970	22.850	4,821,952
2023-05-16	21.370	21.580	21.200	21.390	21.278	1,064,576
2023-05-15	21.200	21.490	21.000	21.360	21.248	1,225,210
2023-05-12	21.880	21.970	21.170	21.250	21.139	1,803,745
2023-05-11	21.900	22.450	21.720	21.980	21.865	1,328,638
2023-05-10	21.500	22.230	21.400	21.950	21.835	1,209,319
2023-05-09	22.190	22.290	21.580	21.650	21.537	2,025,526
2023-05-08	22.450	22.750	22.030	22.390	22.273	1,833,631

← NewerPage 14 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.