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
2023-05-05	22.720	22.930	22.200	22.550	22.432	2,643,809
2023-05-04	21.950	23.640	21.940	22.980	22.860	3,805,262
2023-04-28	21.650	22.460	21.510	22.180	22.064	1,948,158
2023-04-27	21.660	22.500	21.300	21.490	21.378	2,891,987
2023-04-26	22.400	22.780	22.010	22.120	22.004	2,672,830
2023-04-25	23.420	23.800	21.500	21.990	21.875	5,525,857
2023-04-24	25.500	25.760	24.170	24.200	24.073	5,069,667
2023-04-21	27.800	28.440	25.010	26.360	26.222	6,626,411
2023-04-20	25.430	27.260	25.430	26.910	26.769	6,859,516
2023-04-19	26.400	26.410	25.450	25.450	25.317	5,706,981
2023-04-18	26.150	26.570	25.710	26.500	26.361	6,319,182
2023-04-17	25.500	27.610	25.330	27.060	26.918	10,047,440
2023-04-14	25.170	25.440	24.430	25.050	24.919	3,861,296
2023-04-13	25.200	25.390	24.680	25.110	24.979	4,564,601
2023-04-12	24.250	25.660	24.070	25.440	25.307	6,734,999
2023-04-11	24.250	24.560	23.810	24.150	24.024	3,624,842
2023-04-10	23.660	25.150	23.650	24.610	24.481	5,981,476
2023-04-07	24.080	24.080	23.620	23.730	23.606	2,373,862
2023-04-06	23.700	24.250	23.520	24.180	24.053	3,572,343
2023-04-04	24.310	24.600	23.680	24.020	23.894	3,756,530
2023-04-03	23.770	24.400	23.610	24.300	24.173	4,153,454
2023-03-31	24.090	24.220	23.520	23.960	23.835	4,026,592
2023-03-30	24.800	24.990	23.800	24.180	24.053	6,103,790
2023-03-29	24.410	26.000	24.050	25.160	25.028	8,039,161
2023-03-28	24.250	25.910	23.780	24.700	24.571	9,203,007
2023-03-27	23.200	24.810	23.150	24.530	24.402	8,903,592
2023-03-24	22.980	23.350	22.780	23.180	23.059	3,189,785
2023-03-23	23.500	23.500	22.680	22.900	22.780	3,146,318
2023-03-22	23.130	23.480	23.020	23.450	23.327	3,039,137
2023-03-21	22.560	23.250	22.400	23.130	23.009	2,987,524
2023-03-20	22.550	22.860	22.040	22.610	22.492	2,523,364
2023-03-17	22.490	22.910	22.420	22.680	22.561	2,485,615
2023-03-16	23.070	23.300	22.300	22.420	22.303	3,423,351
2023-03-15	23.730	24.170	22.890	23.120	22.999	5,840,128
2023-03-14	24.050	24.100	23.400	23.810	23.685	3,852,000
2023-03-13	23.750	24.360	23.020	24.020	23.894	6,457,368
2023-03-10	21.620	25.000	21.620	23.830	23.705	10,159,760
2023-03-09	21.990	22.070	21.480	21.920	21.805	1,760,465
2023-03-08	21.870	22.080	21.730	22.070	21.954	1,111,141
2023-03-07	22.500	22.550	21.820	21.880	21.765	2,342,518
2023-03-06	22.860	23.010	22.360	22.370	22.253	2,473,838
2023-03-03	23.160	23.210	22.740	22.860	22.740	3,152,281
2023-03-02	23.100	23.970	23.090	23.390	23.268	5,373,549
2023-03-01	22.700	23.130	22.550	23.030	22.909	2,927,289
2023-02-28	23.250	23.420	22.500	22.740	22.621	4,193,817
2023-02-27	22.650	23.850	22.380	23.390	23.268	5,100,220
2023-02-24	22.370	22.840	22.350	22.710	22.591	1,817,047
2023-02-23	22.380	22.740	22.280	22.530	22.412	2,015,394
2023-02-22	22.260	22.480	22.130	22.360	22.243	1,286,666
2023-02-21	22.280	22.560	22.230	22.410	22.293	1,330,017
2023-02-20	22.000	22.400	21.910	22.300	22.183	1,279,234
2023-02-17	22.230	22.500	21.930	22.150	22.034	1,781,051
2023-02-16	23.230	23.250	21.860	22.100	21.984	3,554,963
2023-02-15	23.400	23.450	23.120	23.230	23.108	2,099,841
2023-02-14	23.810	23.920	23.280	23.440	23.317	3,139,720
2023-02-13	24.100	24.180	23.560	23.920	23.795	3,503,773
2023-02-10	23.720	24.180	23.390	24.000	23.874	4,052,238
2023-02-09	23.150	23.800	23.000	23.720	23.596	3,401,382
2023-02-08	24.030	24.270	23.200	23.510	23.387	5,130,533
2023-02-07	23.050	24.760	22.900	24.360	24.232	8,487,061

← NewerPage 15 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.