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
2026-07-23	37.280	37.850	36.970	37.840	37.840	1,309,639
2026-07-22	39.020	39.020	37.500	37.680	37.680	2,357,995
2026-07-21	38.680	39.590	35.910	39.400	39.400	3,266,795
2026-07-20	40.660	40.900	37.560	38.190	38.190	3,357,480
2026-07-17	43.100	43.550	39.700	40.180	40.180	3,305,327
2026-07-16	41.860	43.420	41.500	42.640	42.640	3,462,889
2026-07-15	39.950	44.670	39.080	42.610	42.610	5,532,419
2026-07-14	39.550	40.440	38.660	40.000	40.000	2,564,726
2026-07-13	42.010	42.010	39.380	39.460	39.460	3,100,846
2026-07-10	42.150	43.960	41.850	42.700	42.700	3,712,461
2026-07-09	42.000	42.290	40.260	42.050	42.050	3,081,800
2026-07-08	44.400	44.760	41.560	41.820	41.820	3,782,300
2026-07-07	46.070	48.790	43.960	44.240	44.240	5,588,692
2026-07-06	48.960	49.180	46.020	46.170	46.170	6,557,592
2026-07-03	43.810	52.270	43.700	50.060	50.060	9,836,489
2026-07-02	43.800	45.880	43.440	43.810	43.810	4,733,607
2026-07-01	42.530	44.080	41.900	43.430	43.430	4,684,088
2026-06-30	39.710	42.240	39.370	41.630	41.630	3,354,787
2026-06-29	39.010	39.690	37.930	39.370	39.370	2,703,400
2026-06-26	40.610	40.610	39.080	39.080	39.080	2,532,351
2026-06-25	41.730	43.900	40.360	40.530	40.530	3,556,353
2026-06-24	42.350	42.470	40.700	41.730	41.730	2,670,100
2026-06-23	42.070	43.700	41.770	42.350	42.350	2,651,200
2026-06-22	44.020	44.580	41.200	42.470	42.470	3,642,186
2026-06-18	43.520	45.480	43.520	44.400	44.400	2,895,766
2026-06-17	45.290	45.520	43.800	44.110	44.110	2,523,785
2026-06-16	44.010	46.130	43.430	45.510	45.510	3,239,648
2026-06-15	43.810	44.480	43.280	44.290	44.290	2,512,683
2026-06-12	44.850	46.980	43.300	43.540	43.540	3,988,626
2026-06-11	45.680	46.220	44.080	44.580	44.580	2,917,302
2026-06-10	47.910	48.990	45.630	46.410	46.410	3,428,497
2026-06-09	49.040	49.380	47.770	48.800	48.800	4,355,672
2026-06-08	46.400	49.680	46.330	49.480	49.480	6,730,767
2026-06-05	43.950	51.400	41.330	48.630	48.630	9,778,993
2026-06-04	44.270	45.250	43.690	43.950	43.950	3,045,598
2026-06-03	46.630	47.580	44.350	45.020	45.020	3,655,400
2026-06-02	47.510	48.330	46.030	46.870	46.870	2,277,600
2026-06-01	47.100	47.770	46.520	47.310	47.310	1,900,345
2026-05-29	50.880	51.040	46.400	46.730	46.730	3,151,451
2026-05-28	51.390	51.420	49.220	50.680	50.680	2,791,451
2026-05-27	53.500	53.990	51.100	51.390	51.390	3,891,198
2026-05-26	54.470	56.320	52.900	54.000	54.000	5,477,134
2026-05-25	55.260	55.500	53.000	53.860	53.860	3,285,527
2026-05-22	55.660	56.460	54.120	55.040	55.040	4,523,200
2026-05-21	54.580	57.890	54.500	56.180	56.180	6,643,662
2026-05-20	55.590	55.850	54.300	54.620	54.620	3,587,026
2026-05-19	55.340	57.930	55.000	56.490	56.490	5,015,665
2026-05-18	54.050	55.550	53.890	55.160	55.160	4,490,384
2026-05-15	52.200	56.400	52.000	54.550	54.550	6,221,649
2026-05-14	53.370	53.800	51.750	51.750	51.750	2,414,300
2026-05-13	53.040	54.180	53.000	53.380	53.380	2,045,400
2026-05-12	54.000	54.870	53.180	53.610	53.610	2,611,727
2026-05-11	54.420	55.420	53.420	54.270	54.270	3,614,276
2026-05-08	51.500	55.350	51.250	54.530	54.530	5,527,172
2026-05-07	50.330	52.100	50.000	51.810	51.810	2,467,153
2026-05-06	49.900	50.750	49.600	50.280	50.280	1,855,672
2026-04-30	48.890	50.000	48.410	49.400	49.400	1,952,700
2026-04-29	48.110	49.220	47.590	48.680	48.680	1,857,164
2026-04-28	49.000	50.440	48.000	48.100	48.100	2,187,168
2026-04-27	47.210	49.060	46.400	48.800	48.800	2,440,733

← NewerPage 2 of 5 · 242 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.