Zhejiang Fore Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 68.300 | 68.700 | 65.920 | 66.130 | 66.055 | 4,408,671 |
| 2025-04-25 | 68.020 | 69.730 | 67.110 | 68.500 | 68.423 | 5,983,100 |
| 2025-04-24 | 69.330 | 70.440 | 66.830 | 68.300 | 68.223 | 8,403,579 |
| 2025-04-23 | 66.300 | 72.660 | 65.700 | 70.600 | 70.520 | 11,730,110 |
| 2025-04-22 | 67.000 | 68.650 | 65.200 | 65.400 | 65.326 | 7,210,900 |
| 2025-04-21 | 62.500 | 66.100 | 62.050 | 65.870 | 65.796 | 5,621,971 |
| 2025-04-18 | 64.550 | 64.550 | 62.980 | 63.310 | 63.239 | 2,309,800 |
| 2025-04-17 | 64.510 | 65.600 | 63.900 | 64.080 | 64.008 | 3,334,200 |
| 2025-04-16 | 66.570 | 66.840 | 63.700 | 64.520 | 64.447 | 3,913,100 |
| 2025-04-15 | 66.800 | 67.950 | 65.260 | 66.570 | 66.495 | 5,002,800 |
| 2025-04-14 | 67.740 | 68.600 | 66.060 | 66.940 | 66.864 | 5,045,412 |
| 2025-04-11 | 63.280 | 67.280 | 63.280 | 65.750 | 65.676 | 7,023,400 |
| 2025-04-10 | 63.720 | 67.770 | 62.900 | 64.300 | 64.227 | 9,181,876 |
| 2025-04-09 | 56.000 | 61.670 | 50.300 | 61.160 | 61.091 | 9,910,850 |
| 2025-04-08 | 58.000 | 60.350 | 55.100 | 56.900 | 56.836 | 7,328,900 |
| 2025-04-07 | 63.330 | 65.980 | 56.700 | 56.700 | 56.636 | 7,448,366 |
| 2025-04-03 | 72.580 | 74.330 | 70.700 | 70.870 | 70.790 | 4,507,191 |
| 2025-04-02 | 71.120 | 75.360 | 71.120 | 73.310 | 73.227 | 7,109,800 |
| 2025-04-01 | 73.650 | 73.720 | 71.130 | 71.200 | 71.120 | 3,358,733 |
| 2025-03-31 | 72.500 | 73.100 | 68.880 | 72.780 | 72.698 | 7,376,750 |
| 2025-03-28 | 75.530 | 76.740 | 73.070 | 73.360 | 73.277 | 5,131,512 |
| 2025-03-27 | 76.000 | 78.980 | 74.690 | 75.910 | 75.824 | 5,566,597 |
| 2025-03-26 | 74.620 | 78.500 | 74.480 | 76.410 | 76.324 | 6,086,034 |
| 2025-03-25 | 78.610 | 79.250 | 75.000 | 75.230 | 75.145 | 5,051,472 |
| 2025-03-24 | 78.870 | 80.370 | 74.860 | 78.000 | 77.912 | 7,274,987 |
| 2025-03-21 | 83.100 | 84.480 | 79.000 | 79.000 | 78.911 | 7,720,637 |
| 2025-03-20 | 84.550 | 87.780 | 81.410 | 84.490 | 84.395 | 9,561,398 |
| 2025-03-19 | 87.830 | 91.420 | 85.800 | 87.080 | 86.982 | 11,012,500 |
| 2025-03-18 | 87.400 | 87.780 | 85.400 | 86.240 | 86.143 | 6,839,897 |
| 2025-03-17 | 84.350 | 87.660 | 82.880 | 87.600 | 87.501 | 8,728,297 |
| 2025-03-14 | 81.600 | 87.750 | 80.090 | 85.900 | 85.803 | 11,332,100 |
| 2025-03-13 | 87.470 | 89.000 | 80.080 | 82.990 | 82.896 | 12,684,890 |
| 2025-03-12 | 87.600 | 92.570 | 87.510 | 89.300 | 89.199 | 12,436,170 |
| 2025-03-11 | 86.900 | 90.480 | 83.750 | 88.000 | 87.901 | 13,304,470 |
| 2025-03-10 | 97.000 | 97.000 | 88.560 | 89.200 | 89.099 | 15,619,500 |
| 2025-03-07 | 84.000 | 101.04 | 83.200 | 97.000 | 96.891 | 22,604,900 |
| 2025-03-06 | 84.270 | 85.870 | 83.000 | 84.200 | 84.105 | 12,338,260 |
| 2025-03-05 | 81.850 | 86.460 | 80.270 | 85.380 | 85.284 | 14,645,490 |
| 2025-03-04 | 80.830 | 87.220 | 79.600 | 84.380 | 84.285 | 19,803,740 |
| 2025-03-03 | 73.000 | 83.990 | 70.690 | 80.000 | 79.910 | 23,110,789 |
| 2025-02-28 | 78.540 | 79.980 | 69.600 | 69.990 | 69.911 | 14,929,280 |
| 2025-02-27 | 85.600 | 88.880 | 75.320 | 78.640 | 78.551 | 20,114,350 |
| 2025-02-26 | 77.000 | 82.590 | 76.400 | 78.550 | 78.461 | 14,660,480 |
| 2025-02-25 | 75.610 | 81.180 | 75.610 | 77.400 | 77.313 | 11,683,800 |
| 2025-02-24 | 75.880 | 79.600 | 73.680 | 78.100 | 78.012 | 12,430,860 |
| 2025-02-21 | 76.250 | 79.700 | 75.580 | 77.230 | 77.143 | 13,412,700 |
| 2025-02-20 | 76.940 | 83.350 | 76.630 | 78.150 | 78.062 | 19,391,080 |
| 2025-02-19 | 64.680 | 76.630 | 64.580 | 76.630 | 76.544 | 19,911,730 |
| 2025-02-18 | 65.000 | 66.100 | 63.390 | 63.860 | 63.788 | 8,816,400 |
| 2025-02-17 | 62.800 | 65.990 | 61.920 | 65.960 | 65.886 | 10,573,990 |
| 2025-02-14 | 62.480 | 65.200 | 61.900 | 62.370 | 62.300 | 10,012,330 |
| 2025-02-13 | 65.930 | 68.490 | 63.800 | 64.160 | 64.088 | 10,713,100 |
| 2025-02-12 | 65.800 | 67.710 | 63.450 | 65.940 | 65.866 | 11,004,950 |
| 2025-02-11 | 64.210 | 67.410 | 63.160 | 67.310 | 67.234 | 14,865,760 |
| 2025-02-10 | 63.880 | 64.830 | 62.580 | 64.580 | 64.507 | 10,574,070 |
| 2025-02-07 | 65.510 | 68.300 | 63.990 | 66.160 | 66.085 | 15,304,970 |
| 2025-02-06 | 63.240 | 70.860 | 63.020 | 66.840 | 66.765 | 17,804,490 |
| 2025-02-05 | 58.820 | 66.580 | 58.810 | 63.960 | 63.888 | 16,241,890 |
| 2025-01-27 | 61.000 | 61.420 | 57.030 | 57.140 | 57.076 | 11,761,840 |
| 2025-01-24 | 56.500 | 63.880 | 56.300 | 61.950 | 61.880 | 19,763,699 |
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.