Zhejiang Fore Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 56.070 | 59.930 | 55.400 | 57.070 | 57.006 | 16,672,980 |
| 2025-01-22 | 55.800 | 56.930 | 55.150 | 55.450 | 55.387 | 10,708,970 |
| 2025-01-21 | 55.100 | 56.500 | 54.310 | 56.450 | 56.386 | 14,237,960 |
| 2025-01-20 | 54.540 | 55.500 | 51.880 | 55.190 | 55.128 | 14,638,570 |
| 2025-01-17 | 53.610 | 59.670 | 53.610 | 54.340 | 54.279 | 15,917,000 |
| 2025-01-16 | 53.470 | 55.900 | 52.500 | 52.980 | 52.920 | 11,401,220 |
| 2025-01-15 | 54.430 | 56.000 | 52.500 | 53.380 | 53.320 | 15,176,430 |
| 2025-01-14 | 47.940 | 52.450 | 47.380 | 52.440 | 52.381 | 16,502,350 |
| 2025-01-13 | 45.990 | 51.400 | 45.960 | 47.930 | 47.876 | 12,809,980 |
| 2025-01-10 | 45.600 | 48.800 | 45.380 | 46.770 | 46.717 | 11,724,450 |
| 2025-01-09 | 44.450 | 46.500 | 44.400 | 46.060 | 46.008 | 7,864,605 |
| 2025-01-08 | 43.160 | 46.100 | 42.150 | 44.830 | 44.779 | 7,479,086 |
| 2025-01-07 | 41.800 | 43.200 | 41.680 | 43.200 | 43.151 | 3,771,035 |
| 2025-01-06 | 42.650 | 43.050 | 41.090 | 41.710 | 41.663 | 3,822,099 |
| 2025-01-03 | 46.180 | 46.370 | 42.500 | 42.640 | 42.592 | 5,496,200 |
| 2025-01-02 | 46.120 | 47.870 | 44.920 | 45.990 | 45.938 | 5,334,874 |
| 2024-12-31 | 49.200 | 49.500 | 45.770 | 46.150 | 46.098 | 7,161,854 |
| 2024-12-30 | 52.360 | 52.740 | 49.120 | 49.250 | 49.194 | 8,979,537 |
| 2024-12-27 | 51.550 | 54.580 | 51.180 | 52.880 | 52.820 | 10,246,790 |
| 2024-12-26 | 50.500 | 52.260 | 49.680 | 52.000 | 51.941 | 7,493,636 |
| 2024-12-25 | 50.550 | 51.240 | 49.530 | 50.270 | 50.213 | 5,381,411 |
| 2024-12-24 | 50.040 | 51.350 | 49.340 | 50.590 | 50.533 | 5,626,348 |
| 2024-12-23 | 52.050 | 52.780 | 49.050 | 49.520 | 49.464 | 6,576,455 |
| 2024-12-20 | 50.100 | 53.890 | 50.060 | 52.550 | 52.491 | 8,541,345 |
| 2024-12-19 | 49.060 | 50.880 | 49.000 | 50.430 | 50.373 | 5,928,519 |
| 2024-12-18 | 50.370 | 50.700 | 48.900 | 49.930 | 49.874 | 5,518,319 |
| 2024-12-17 | 52.770 | 52.770 | 49.460 | 49.630 | 49.574 | 7,599,044 |
| 2024-12-16 | 54.000 | 54.800 | 52.330 | 52.800 | 52.740 | 9,692,300 |
| 2024-12-13 | 57.010 | 58.740 | 54.690 | 54.860 | 54.798 | 14,188,210 |
| 2024-12-12 | 55.920 | 61.080 | 55.630 | 58.770 | 58.704 | 19,417,109 |
| 2024-12-11 | 56.000 | 57.400 | 53.360 | 56.690 | 56.626 | 17,308,609 |
| 2024-12-10 | 55.000 | 62.980 | 53.830 | 57.740 | 57.675 | 24,488,740 |
| 2024-12-09 | 53.000 | 55.310 | 52.070 | 53.800 | 53.739 | 12,749,580 |
| 2024-12-06 | 53.760 | 54.450 | 51.500 | 53.040 | 52.980 | 12,901,690 |
| 2024-12-05 | 52.770 | 56.330 | 52.760 | 54.150 | 54.089 | 14,755,840 |
| 2024-12-04 | 51.020 | 55.500 | 51.020 | 53.710 | 53.649 | 16,022,010 |
| 2024-12-03 | 52.730 | 53.980 | 51.840 | 52.070 | 52.011 | 10,860,730 |
| 2024-12-02 | 51.080 | 54.800 | 51.080 | 52.740 | 52.681 | 16,811,420 |
| 2024-11-29 | 46.800 | 52.170 | 46.800 | 51.070 | 51.012 | 15,085,020 |
| 2024-11-28 | 46.330 | 46.950 | 45.620 | 45.900 | 45.848 | 4,285,500 |
| 2024-11-27 | 44.580 | 46.470 | 43.700 | 46.470 | 46.418 | 4,492,291 |
| 2024-11-26 | 47.260 | 47.360 | 44.810 | 45.090 | 45.039 | 5,047,846 |
| 2024-11-25 | 47.000 | 47.710 | 45.510 | 47.710 | 47.656 | 5,556,803 |
| 2024-11-22 | 50.000 | 50.710 | 47.200 | 47.300 | 47.247 | 6,806,800 |
| 2024-11-21 | 51.970 | 53.270 | 49.600 | 50.250 | 50.193 | 8,367,490 |
| 2024-11-20 | 51.000 | 53.500 | 50.200 | 51.990 | 51.931 | 9,014,174 |
| 2024-11-19 | 47.000 | 50.700 | 47.000 | 50.640 | 50.583 | 8,405,224 |
| 2024-11-18 | 52.000 | 52.500 | 46.460 | 47.220 | 47.167 | 8,872,507 |
| 2024-11-15 | 52.000 | 54.300 | 51.610 | 51.620 | 51.562 | 10,071,550 |
| 2024-11-14 | 54.150 | 54.700 | 51.800 | 51.910 | 51.851 | 7,756,000 |
| 2024-11-13 | 52.700 | 54.600 | 51.320 | 54.130 | 54.069 | 9,951,500 |
| 2024-11-12 | 55.150 | 55.900 | 52.730 | 53.190 | 53.130 | 14,523,120 |
| 2024-11-11 | 50.490 | 59.720 | 50.000 | 56.490 | 56.426 | 19,856,240 |
| 2024-11-08 | 51.140 | 52.880 | 50.600 | 50.920 | 50.863 | 11,077,690 |
| 2024-11-07 | 52.050 | 52.500 | 49.500 | 50.770 | 50.713 | 16,465,039 |
| 2024-11-06 | 51.380 | 58.100 | 51.000 | 54.470 | 54.409 | 22,080,949 |
| 2024-11-05 | 48.880 | 54.800 | 47.680 | 52.190 | 52.131 | 19,399,029 |
| 2024-11-04 | 49.980 | 55.000 | 49.890 | 50.630 | 50.573 | 16,969,080 |
| 2024-11-01 | 46.940 | 50.470 | 46.530 | 48.070 | 48.016 | 13,996,090 |
| 2024-10-31 | 46.020 | 48.160 | 45.600 | 47.430 | 47.376 | 10,123,750 |
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.