Zhejiang Fore Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 66.120 | 66.510 | 65.000 | 65.550 | 65.550 | 2,618,237 |
| 2025-10-24 | 64.320 | 65.870 | 64.100 | 65.610 | 65.610 | 3,030,860 |
| 2025-10-23 | 63.790 | 64.350 | 62.820 | 63.820 | 63.820 | 2,041,655 |
| 2025-10-22 | 64.600 | 65.660 | 63.800 | 64.410 | 64.410 | 2,025,760 |
| 2025-10-21 | 64.500 | 64.750 | 63.500 | 64.740 | 64.740 | 1,875,276 |
| 2025-10-20 | 63.600 | 64.880 | 63.360 | 64.180 | 64.180 | 2,431,685 |
| 2025-10-17 | 64.660 | 65.580 | 62.510 | 62.710 | 62.710 | 2,332,339 |
| 2025-10-16 | 65.300 | 65.960 | 64.660 | 65.030 | 65.030 | 2,282,455 |
| 2025-10-15 | 63.840 | 66.360 | 62.700 | 65.990 | 65.990 | 3,731,076 |
| 2025-10-14 | 67.000 | 67.880 | 63.240 | 63.700 | 63.700 | 3,600,439 |
| 2025-10-13 | 65.000 | 66.980 | 64.250 | 66.640 | 66.640 | 3,927,608 |
| 2025-10-10 | 72.110 | 72.770 | 68.580 | 68.770 | 68.770 | 4,974,658 |
| 2025-10-09 | 72.330 | 73.190 | 71.200 | 72.120 | 72.120 | 3,972,070 |
| 2025-09-30 | 72.980 | 73.770 | 72.280 | 72.310 | 72.310 | 3,790,691 |
| 2025-09-29 | 71.820 | 73.780 | 70.600 | 72.960 | 72.960 | 4,322,825 |
| 2025-09-26 | 74.450 | 74.890 | 72.100 | 72.230 | 72.230 | 4,506,155 |
| 2025-09-25 | 74.080 | 76.800 | 74.010 | 74.910 | 74.910 | 7,074,024 |
| 2025-09-24 | 72.740 | 75.560 | 72.010 | 75.180 | 75.180 | 6,533,233 |
| 2025-09-23 | 74.520 | 75.170 | 70.880 | 73.500 | 73.500 | 6,961,093 |
| 2025-09-22 | 75.350 | 75.560 | 73.930 | 74.520 | 74.520 | 7,060,949 |
| 2025-09-19 | 76.170 | 76.500 | 74.090 | 74.320 | 74.320 | 8,372,752 |
| 2025-09-18 | 81.510 | 83.170 | 76.000 | 77.380 | 77.380 | 17,612,570 |
| 2025-09-17 | 80.330 | 85.500 | 77.800 | 82.110 | 82.110 | 22,583,699 |
| 2025-09-16 | 71.020 | 76.670 | 71.020 | 75.660 | 75.660 | 15,319,200 |
| 2025-09-15 | 70.710 | 73.000 | 70.310 | 71.000 | 71.000 | 5,967,358 |
| 2025-09-12 | 72.240 | 73.120 | 70.680 | 70.780 | 70.780 | 7,477,154 |
| 2025-09-11 | 70.580 | 72.500 | 70.000 | 72.500 | 72.500 | 7,271,659 |
| 2025-09-10 | 68.180 | 73.150 | 68.180 | 71.600 | 71.600 | 8,235,679 |
| 2025-09-09 | 69.350 | 69.990 | 68.710 | 69.010 | 69.010 | 4,210,129 |
| 2025-09-08 | 67.700 | 73.250 | 67.580 | 70.410 | 70.410 | 6,787,643 |
| 2025-09-05 | 66.770 | 68.110 | 66.090 | 68.020 | 68.020 | 3,976,414 |
| 2025-09-04 | 69.680 | 70.710 | 65.900 | 66.770 | 66.770 | 5,963,585 |
| 2025-09-03 | 74.130 | 74.450 | 69.880 | 69.980 | 69.980 | 7,712,991 |
| 2025-09-02 | 71.670 | 77.530 | 69.020 | 74.070 | 74.070 | 14,021,990 |
| 2025-09-01 | 69.500 | 71.250 | 69.450 | 71.110 | 71.110 | 5,000,068 |
| 2025-08-29 | 70.630 | 71.600 | 68.510 | 70.420 | 70.420 | 5,593,521 |
| 2025-08-28 | 69.350 | 70.300 | 67.660 | 70.300 | 70.300 | 6,871,993 |
| 2025-08-27 | 71.000 | 72.990 | 69.010 | 69.010 | 69.010 | 7,726,252 |
| 2025-08-26 | 72.600 | 72.600 | 71.000 | 71.120 | 71.120 | 6,630,292 |
| 2025-08-25 | 71.710 | 74.860 | 71.700 | 73.400 | 73.400 | 10,498,440 |
| 2025-08-22 | 72.200 | 72.250 | 70.800 | 71.590 | 71.590 | 7,106,360 |
| 2025-08-21 | 74.000 | 74.600 | 71.050 | 71.470 | 71.470 | 9,028,424 |
| 2025-08-20 | 74.800 | 75.890 | 72.420 | 74.190 | 74.190 | 13,983,270 |
| 2025-08-19 | 67.880 | 79.000 | 67.200 | 76.390 | 76.390 | 21,792,080 |
| 2025-08-18 | 66.800 | 67.680 | 66.030 | 67.420 | 67.420 | 8,308,117 |
| 2025-08-15 | 64.260 | 66.200 | 64.000 | 65.860 | 65.860 | 5,876,055 |
| 2025-08-14 | 66.200 | 66.300 | 63.600 | 64.270 | 64.270 | 6,452,650 |
| 2025-08-13 | 65.200 | 66.690 | 64.630 | 66.190 | 66.190 | 6,241,768 |
| 2025-08-12 | 65.700 | 65.950 | 64.500 | 65.260 | 65.260 | 4,025,000 |
| 2025-08-11 | 65.250 | 66.060 | 64.870 | 65.580 | 65.580 | 4,513,609 |
| 2025-08-08 | 66.210 | 66.530 | 64.700 | 64.700 | 64.700 | 6,205,744 |
| 2025-08-07 | 65.000 | 67.350 | 65.000 | 66.860 | 66.860 | 12,460,560 |
| 2025-08-06 | 63.150 | 66.180 | 62.820 | 65.660 | 65.660 | 11,554,700 |
| 2025-08-05 | 64.000 | 64.000 | 62.420 | 63.150 | 63.150 | 7,544,583 |
| 2025-08-04 | 61.500 | 64.470 | 61.350 | 64.390 | 64.390 | 5,818,588 |
| 2025-08-01 | 62.050 | 63.130 | 61.300 | 61.880 | 61.880 | 3,183,790 |
| 2025-07-31 | 62.510 | 63.760 | 62.200 | 62.380 | 62.380 | 3,824,003 |
| 2025-07-30 | 63.500 | 63.500 | 62.130 | 62.380 | 62.380 | 3,736,567 |
| 2025-07-29 | 63.600 | 64.080 | 63.030 | 63.500 | 63.500 | 3,564,287 |
| 2025-07-28 | 65.000 | 65.400 | 63.950 | 64.120 | 64.120 | 3,823,004 |
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.