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
2026-01-21	68.090	71.310	67.880	70.490	70.490	5,322,499
2026-01-20	70.360	72.810	68.510	69.290	69.290	5,668,895
2026-01-19	70.500	73.500	68.350	71.270	71.270	9,376,703
2026-01-16	67.820	71.800	67.820	71.250	71.250	11,302,300
2026-01-15	67.220	69.730	67.220	68.000	68.000	5,634,818
2026-01-14	69.000	71.490	67.600	68.680	68.680	10,476,160
2026-01-13	69.500	73.680	68.380	69.900	69.900	14,196,740
2026-01-12	70.230	71.130	68.860	70.090	70.090	10,682,920
2026-01-09	72.160	74.000	69.510	69.800	69.800	14,953,240
2026-01-08	61.680	73.460	61.510	73.460	73.460	19,168,760
2026-01-07	61.780	62.450	60.820	61.220	61.220	3,369,065
2026-01-06	62.020	63.420	61.820	61.910	61.910	3,705,031
2026-01-05	62.000	62.800	61.570	62.230	62.230	4,288,914
2025-12-31	64.000	64.000	62.170	62.670	62.670	5,117,923
2025-12-30	61.030	65.390	60.510	63.980	63.980	8,711,699
2025-12-29	58.830	61.790	58.350	61.690	61.690	6,340,263
2025-12-26	58.970	60.200	58.300	58.830	58.830	3,850,727
2025-12-25	56.440	60.150	56.440	59.420	59.420	5,452,064
2025-12-24	55.600	56.400	55.510	56.190	56.190	1,114,269
2025-12-23	56.500	56.820	55.550	55.600	55.600	1,610,286
2025-12-22	56.100	57.120	55.820	56.800	56.800	2,432,131
2025-12-19	54.810	56.190	54.810	55.500	55.500	1,466,800
2025-12-18	54.730	55.970	54.620	54.910	54.910	1,480,700
2025-12-17	54.590	55.400	53.350	55.220	55.220	2,014,986
2025-12-16	55.680	55.780	54.000	54.210	54.210	1,820,737
2025-12-15	57.050	57.200	55.840	55.840	55.840	1,673,630
2025-12-12	57.510	57.690	56.700	57.450	57.450	2,388,506
2025-12-11	58.960	59.290	57.420	57.430	57.430	2,439,709
2025-12-10	58.390	59.850	58.350	59.390	59.390	2,186,100
2025-12-09	59.610	60.480	59.000	59.000	59.000	2,621,396
2025-12-08	59.770	60.560	59.000	60.220	60.220	4,408,747
2025-12-05	57.530	60.930	57.260	60.300	60.300	5,765,373
2025-12-04	57.220	59.770	57.000	58.400	58.400	6,144,627
2025-12-03	57.220	57.600	55.610	55.630	55.630	1,739,112
2025-12-02	57.670	58.390	56.980	57.090	57.090	1,597,537
2025-12-01	57.000	58.420	57.000	58.150	58.150	2,099,945
2025-11-28	56.360	58.000	55.660	57.340	57.340	2,263,838
2025-11-27	56.350	57.500	56.300	56.510	56.510	1,636,726
2025-11-26	57.000	58.170	56.500	56.850	56.850	1,958,944
2025-11-25	56.130	57.500	56.130	57.290	57.290	2,318,200
2025-11-24	55.890	56.840	54.880	56.120	56.120	1,960,685
2025-11-21	55.300	56.700	53.780	55.620	55.620	2,851,569
2025-11-20	57.480	57.570	55.700	55.850	55.850	1,443,455
2025-11-19	58.160	58.160	56.760	56.880	56.880	1,307,100
2025-11-18	58.060	58.190	57.570	57.800	57.800	1,173,770
2025-11-17	57.490	58.370	57.320	58.030	58.030	1,403,273
2025-11-14	58.650	58.700	57.480	57.500	57.500	2,112,234
2025-11-13	59.230	59.480	58.580	59.100	59.100	1,571,000
2025-11-12	60.440	60.680	58.670	59.190	59.190	2,290,416
2025-11-11	60.500	61.440	60.130	61.110	61.110	1,812,132
2025-11-10	61.270	61.600	60.030	60.480	60.480	2,553,294
2025-11-07	63.850	64.430	61.850	61.850	61.850	3,268,381
2025-11-06	62.410	65.510	61.750	63.770	63.770	4,636,199
2025-11-05	63.020	64.120	61.690	62.400	62.400	2,576,480
2025-11-04	64.960	65.590	62.800	63.200	63.200	2,632,571
2025-11-03	64.180	65.390	63.250	64.880	64.880	3,441,676
2025-10-31	61.000	64.200	60.880	63.280	63.280	4,656,652
2025-10-30	63.550	63.790	60.980	61.000	61.000	5,577,289
2025-10-29	64.880	65.170	64.220	64.530	64.530	2,092,190
2025-10-28	65.550	65.680	64.790	64.820	64.820	2,452,130

← NewerPage 4 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.