Zhejiang Fore Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 64.200 | 64.760 | 63.800 | 64.680 | 64.680 | 3,862,815 |
| 2025-07-24 | 63.990 | 65.000 | 63.900 | 64.180 | 64.180 | 3,220,860 |
| 2025-07-23 | 64.600 | 65.100 | 63.500 | 63.950 | 63.950 | 4,543,662 |
| 2025-07-22 | 65.710 | 65.980 | 64.480 | 64.500 | 64.500 | 7,441,984 |
| 2025-07-21 | 64.980 | 67.000 | 63.980 | 66.490 | 66.490 | 12,778,030 |
| 2025-07-18 | 63.300 | 63.620 | 62.420 | 63.470 | 63.470 | 5,250,300 |
| 2025-07-17 | 62.050 | 64.350 | 61.820 | 63.300 | 63.300 | 6,782,036 |
| 2025-07-16 | 62.000 | 63.610 | 61.430 | 62.450 | 62.450 | 6,443,420 |
| 2025-07-15 | 62.000 | 62.300 | 61.050 | 61.880 | 61.880 | 5,163,698 |
| 2025-07-14 | 60.860 | 62.880 | 60.630 | 62.160 | 62.160 | 7,889,566 |
| 2025-07-11 | 58.930 | 61.430 | 58.410 | 60.870 | 60.870 | 6,004,166 |
| 2025-07-10 | 59.180 | 59.690 | 58.730 | 58.950 | 58.950 | 4,235,100 |
| 2025-07-09 | 61.500 | 62.500 | 59.980 | 60.160 | 60.160 | 7,730,810 |
| 2025-07-08 | 59.200 | 60.390 | 58.850 | 60.060 | 60.060 | 3,138,900 |
| 2025-07-07 | 60.130 | 60.130 | 58.810 | 59.120 | 59.120 | 2,915,000 |
| 2025-07-04 | 60.100 | 61.500 | 59.000 | 60.130 | 60.130 | 5,082,800 |
| 2025-07-03 | 59.450 | 60.710 | 59.010 | 60.100 | 60.100 | 3,267,300 |
| 2025-07-02 | 61.300 | 61.300 | 59.220 | 59.810 | 59.810 | 3,139,100 |
| 2025-07-01 | 61.850 | 61.980 | 60.200 | 61.080 | 61.080 | 3,954,970 |
| 2025-06-30 | 61.300 | 62.220 | 61.070 | 61.830 | 61.830 | 3,790,400 |
| 2025-06-27 | 61.510 | 62.000 | 60.820 | 61.100 | 61.100 | 3,719,600 |
| 2025-06-26 | 61.960 | 63.860 | 61.400 | 61.450 | 61.450 | 6,024,154 |
| 2025-06-25 | 61.150 | 62.680 | 60.500 | 62.170 | 62.170 | 7,839,782 |
| 2025-06-24 | 57.110 | 61.220 | 57.110 | 61.200 | 61.200 | 9,501,043 |
| 2025-06-23 | 56.000 | 57.460 | 55.800 | 56.790 | 56.790 | 3,837,074 |
| 2025-06-20 | 59.660 | 60.230 | 57.390 | 57.480 | 57.480 | 5,517,592 |
| 2025-06-19 | 57.970 | 62.770 | 57.210 | 60.250 | 60.250 | 9,970,664 |
| 2025-06-18 | 57.340 | 58.390 | 56.810 | 58.140 | 58.140 | 3,111,790 |
| 2025-06-17 | 57.250 | 57.870 | 56.780 | 57.330 | 57.330 | 2,466,790 |
| 2025-06-16 | 56.610 | 58.050 | 56.480 | 57.330 | 57.330 | 2,856,500 |
| 2025-06-13 | 58.100 | 58.680 | 56.930 | 57.100 | 57.100 | 3,026,516 |
| 2025-06-12 | 59.270 | 59.590 | 58.490 | 58.730 | 58.730 | 2,428,926 |
| 2025-06-11 | 59.090 | 59.820 | 58.830 | 59.340 | 59.273 | 3,309,900 |
| 2025-06-10 | 59.930 | 60.000 | 57.260 | 58.950 | 58.883 | 5,031,219 |
| 2025-06-09 | 59.800 | 60.600 | 59.390 | 59.920 | 59.852 | 3,776,068 |
| 2025-06-06 | 59.900 | 60.120 | 59.100 | 59.540 | 59.473 | 3,250,792 |
| 2025-06-05 | 59.480 | 60.600 | 58.300 | 60.160 | 60.092 | 5,377,776 |
| 2025-06-04 | 60.000 | 60.000 | 58.920 | 59.180 | 59.113 | 3,216,915 |
| 2025-06-03 | 58.960 | 59.560 | 58.210 | 59.060 | 58.993 | 2,407,415 |
| 2025-05-30 | 61.270 | 61.270 | 58.690 | 59.000 | 58.933 | 3,594,528 |
| 2025-05-29 | 60.800 | 62.140 | 60.460 | 61.270 | 61.201 | 3,735,179 |
| 2025-05-28 | 62.900 | 63.200 | 60.490 | 60.850 | 60.781 | 4,096,693 |
| 2025-05-27 | 64.510 | 64.520 | 62.170 | 62.380 | 62.310 | 3,271,500 |
| 2025-05-26 | 64.030 | 65.000 | 63.080 | 64.520 | 64.447 | 3,477,800 |
| 2025-05-23 | 64.530 | 66.080 | 63.500 | 63.720 | 63.648 | 4,301,276 |
| 2025-05-22 | 66.440 | 66.970 | 64.780 | 64.880 | 64.807 | 3,199,700 |
| 2025-05-21 | 67.420 | 67.480 | 65.900 | 66.240 | 66.165 | 3,192,866 |
| 2025-05-20 | 67.170 | 68.800 | 65.800 | 67.400 | 67.324 | 3,979,750 |
| 2025-05-19 | 68.000 | 68.270 | 65.470 | 67.170 | 67.094 | 4,290,650 |
| 2025-05-16 | 68.000 | 70.260 | 67.850 | 68.190 | 68.113 | 3,988,600 |
| 2025-05-15 | 71.000 | 71.000 | 68.150 | 68.400 | 68.323 | 4,627,500 |
| 2025-05-14 | 71.150 | 72.190 | 70.200 | 70.880 | 70.800 | 4,845,100 |
| 2025-05-13 | 74.110 | 74.470 | 71.380 | 71.500 | 71.419 | 6,897,000 |
| 2025-05-12 | 70.900 | 72.770 | 70.400 | 72.320 | 72.238 | 6,200,650 |
| 2025-05-09 | 71.750 | 71.950 | 68.660 | 69.530 | 69.452 | 5,461,666 |
| 2025-05-08 | 71.700 | 73.490 | 71.140 | 72.100 | 72.019 | 5,409,066 |
| 2025-05-07 | 73.600 | 74.000 | 70.370 | 71.860 | 71.779 | 7,526,315 |
| 2025-05-06 | 72.500 | 73.160 | 70.490 | 72.890 | 72.808 | 8,054,781 |
| 2025-04-30 | 70.090 | 72.600 | 68.870 | 71.430 | 71.349 | 7,424,700 |
| 2025-04-29 | 66.600 | 70.000 | 65.550 | 69.300 | 69.222 | 7,261,900 |
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.