Zhejiang Fore Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 23.190 | 24.280 | 22.680 | 22.990 | 22.870 | 4,828,779 |
| 2023-02-03 | 23.390 | 24.080 | 23.000 | 23.550 | 23.427 | 5,237,812 |
| 2023-02-02 | 24.220 | 24.340 | 23.350 | 23.350 | 23.228 | 6,288,444 |
| 2023-02-01 | 22.530 | 24.800 | 22.530 | 24.080 | 23.954 | 8,840,043 |
| 2023-01-31 | 21.620 | 23.880 | 21.450 | 22.850 | 22.730 | 7,506,903 |
| 2023-01-30 | 21.250 | 21.780 | 21.240 | 21.770 | 21.656 | 3,682,728 |
| 2023-01-20 | 21.500 | 21.670 | 21.060 | 21.060 | 20.950 | 2,707,549 |
| 2023-01-19 | 21.140 | 21.140 | 20.820 | 20.870 | 20.761 | 2,366,813 |
| 2023-01-18 | 20.730 | 21.320 | 20.400 | 21.150 | 21.039 | 3,455,543 |
| 2023-01-17 | 20.460 | 20.850 | 20.300 | 20.850 | 20.741 | 2,693,213 |
| 2023-01-16 | 20.100 | 20.320 | 20.020 | 20.270 | 20.164 | 1,256,990 |
| 2023-01-13 | 20.110 | 20.130 | 19.850 | 20.040 | 19.935 | 1,873,442 |
| 2023-01-12 | 20.100 | 20.450 | 20.060 | 20.130 | 20.025 | 1,471,151 |
| 2023-01-11 | 20.880 | 20.900 | 20.030 | 20.090 | 19.985 | 2,478,494 |
| 2023-01-10 | 20.810 | 20.870 | 20.620 | 20.850 | 20.741 | 1,855,647 |
| 2023-01-09 | 20.550 | 20.900 | 20.550 | 20.780 | 20.671 | 1,884,200 |
| 2023-01-06 | 20.690 | 20.800 | 20.520 | 20.540 | 20.432 | 2,271,060 |
| 2023-01-05 | 20.850 | 20.890 | 20.550 | 20.690 | 20.582 | 2,705,916 |
| 2023-01-04 | 20.450 | 21.390 | 20.450 | 20.820 | 20.711 | 4,622,783 |
| 2023-01-03 | 19.890 | 20.410 | 19.790 | 20.400 | 20.293 | 3,111,960 |
| 2022-12-30 | 19.930 | 20.270 | 19.760 | 19.900 | 19.796 | 2,755,473 |
| 2022-12-29 | 19.700 | 20.280 | 19.620 | 20.040 | 19.935 | 3,333,011 |
| 2022-12-28 | 20.050 | 20.210 | 19.700 | 19.740 | 19.637 | 2,884,710 |
| 2022-12-27 | 20.670 | 20.750 | 20.030 | 20.360 | 20.253 | 3,272,204 |
| 2022-12-26 | 20.080 | 20.560 | 20.080 | 20.480 | 20.373 | 2,962,000 |
| 2022-12-23 | 20.450 | 20.910 | 19.970 | 20.190 | 20.084 | 3,749,302 |
| 2022-12-22 | 21.700 | 22.010 | 20.590 | 20.650 | 20.542 | 5,239,404 |
| 2022-12-21 | 22.770 | 23.080 | 21.510 | 21.790 | 21.676 | 7,383,797 |
| 2022-12-20 | 22.550 | 23.630 | 22.370 | 23.160 | 23.039 | 8,359,484 |
| 2022-12-19 | 22.970 | 23.190 | 22.340 | 22.550 | 22.432 | 7,542,320 |
| 2022-12-16 | 24.500 | 24.510 | 23.410 | 23.460 | 23.337 | 12,749,570 |
| 2022-12-15 | 27.950 | 29.490 | 26.660 | 26.780 | 26.640 | 18,245,119 |
← NewerPage 16 of 16 · 932 trading days
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.