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
2026-04-24	47.970	48.280	47.210	47.750	47.750	1,715,127
2026-04-23	48.990	49.280	47.680	48.000	48.000	2,244,610
2026-04-22	50.510	50.960	47.580	49.300	49.300	4,365,145
2026-04-21	52.340	52.480	50.010	51.100	51.100	3,607,072
2026-04-20	53.780	53.840	53.000	53.070	53.070	1,578,000
2026-04-17	53.210	53.800	52.930	53.480	53.480	1,565,900
2026-04-16	55.000	55.880	53.410	53.830	53.830	2,285,763
2026-04-15	53.500	55.200	53.050	53.140	53.140	1,838,562
2026-04-14	52.790	53.490	52.510	53.400	53.400	1,312,700
2026-04-13	51.970	52.900	51.710	52.450	52.450	1,040,137
2026-04-10	51.930	53.500	51.680	52.310	52.310	1,579,882
2026-04-09	52.580	52.580	51.350	51.420	51.420	1,316,000
2026-04-08	51.650	52.990	51.220	52.980	52.980	1,782,621
2026-04-07	50.130	50.600	49.160	50.150	50.150	933,200
2026-04-03	51.120	51.650	49.700	49.830	49.830	1,155,557
2026-04-02	52.530	53.020	51.000	51.110	51.110	1,628,548
2026-04-01	53.360	53.820	52.510	53.030	53.030	1,888,611
2026-03-31	51.800	53.360	51.640	52.200	52.200	1,942,100
2026-03-30	51.120	53.450	50.590	52.030	52.030	1,900,161
2026-03-27	50.500	52.000	50.270	51.630	51.630	1,226,500
2026-03-26	52.260	53.450	51.230	51.430	51.430	1,418,001
2026-03-25	51.650	52.660	51.650	52.470	52.470	1,544,800
2026-03-24	52.800	53.000	50.020	51.560	51.560	1,887,840
2026-03-23	52.000	54.230	51.000	51.880	51.880	2,416,258
2026-03-20	54.800	55.080	52.570	52.610	52.610	1,519,600
2026-03-19	55.770	55.830	54.300	54.680	54.680	1,507,606
2026-03-18	56.390	56.540	55.520	56.400	56.400	820,900
2026-03-17	57.380	57.410	55.850	55.880	55.880	1,032,500
2026-03-16	56.700	57.010	56.000	57.010	57.010	940,200
2026-03-13	57.140	57.640	56.500	56.640	56.640	962,900
2026-03-12	58.710	58.900	57.300	57.620	57.620	1,377,907
2026-03-11	59.790	60.190	58.510	58.650	58.650	1,679,501
2026-03-10	58.680	59.860	58.360	59.710	59.710	2,366,991
2026-03-09	56.990	58.220	56.040	57.990	57.990	1,688,107
2026-03-06	56.480	58.300	56.480	57.960	57.960	1,464,100
2026-03-05	58.280	58.450	57.010	57.590	57.590	2,041,900
2026-03-04	56.000	58.450	55.060	57.400	57.400	2,759,666
2026-03-03	59.600	59.730	56.150	56.270	56.270	2,722,348
2026-03-02	62.120	62.300	59.050	59.230	59.230	3,466,372
2026-02-27	63.220	63.500	62.540	63.320	63.320	1,854,588
2026-02-26	63.400	63.870	63.030	63.160	63.160	1,901,151
2026-02-25	64.000	64.490	63.120	63.400	63.400	2,030,305
2026-02-24	67.400	67.580	63.910	63.990	63.990	2,983,926
2026-02-13	65.300	66.460	64.960	65.610	65.610	2,806,535
2026-02-12	63.970	66.000	63.630	65.110	65.110	3,862,300
2026-02-11	63.620	64.410	63.000	63.560	63.560	1,713,999
2026-02-10	64.000	64.780	63.260	63.890	63.890	2,906,504
2026-02-09	64.280	64.500	63.010	64.000	64.000	3,254,096
2026-02-06	61.530	65.000	61.530	63.710	63.710	3,138,782
2026-02-05	62.980	63.600	62.150	62.390	62.390	1,767,398
2026-02-04	64.880	65.310	62.800	63.730	63.730	2,587,667
2026-02-03	61.820	65.490	61.200	65.130	65.130	4,757,433
2026-02-02	62.490	63.830	61.120	61.230	61.230	2,441,977
2026-01-30	63.790	64.180	61.400	63.070	63.070	3,580,783
2026-01-29	66.000	69.380	64.450	64.450	64.450	5,637,642
2026-01-28	66.660	68.780	66.380	67.840	67.840	4,376,615
2026-01-27	67.120	67.480	63.920	67.160	67.160	5,393,601
2026-01-26	71.700	73.000	66.760	67.300	67.300	7,110,148
2026-01-23	68.900	72.510	68.900	71.680	71.680	8,998,570
2026-01-22	70.490	71.230	68.700	68.890	68.890	4,842,724

← NewerPage 3 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.