Zhejiang Fore Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 45.200 | 47.640 | 45.100 | 46.650 | 46.597 | 8,916,215 |
| 2024-10-29 | 46.010 | 47.650 | 45.220 | 45.500 | 45.449 | 10,532,730 |
| 2024-10-28 | 47.140 | 47.300 | 45.500 | 46.600 | 46.547 | 7,921,110 |
| 2024-10-25 | 46.500 | 47.280 | 45.400 | 46.710 | 46.657 | 10,452,660 |
| 2024-10-24 | 48.550 | 49.520 | 45.500 | 46.010 | 45.958 | 16,090,100 |
| 2024-10-23 | 50.800 | 55.800 | 49.490 | 49.800 | 49.744 | 24,115,391 |
| 2024-10-22 | 46.770 | 54.330 | 45.900 | 49.400 | 49.344 | 19,011,189 |
| 2024-10-21 | 44.930 | 48.350 | 44.310 | 46.940 | 46.887 | 11,464,210 |
| 2024-10-18 | 42.440 | 46.180 | 42.440 | 44.810 | 44.759 | 10,602,430 |
| 2024-10-17 | 43.020 | 43.880 | 42.660 | 42.770 | 42.722 | 5,798,408 |
| 2024-10-16 | 41.530 | 43.980 | 41.410 | 42.800 | 42.752 | 6,154,426 |
| 2024-10-15 | 42.820 | 46.060 | 42.370 | 43.100 | 43.051 | 10,107,320 |
| 2024-10-14 | 42.130 | 43.540 | 40.200 | 43.540 | 43.491 | 9,317,695 |
| 2024-10-11 | 47.500 | 48.000 | 41.890 | 42.940 | 42.892 | 12,146,830 |
| 2024-10-10 | 46.000 | 50.000 | 44.020 | 47.480 | 47.426 | 14,053,420 |
| 2024-10-09 | 49.990 | 50.000 | 44.900 | 44.950 | 44.899 | 13,356,430 |
| 2024-10-08 | 53.780 | 54.050 | 47.010 | 53.200 | 53.140 | 16,913,619 |
| 2024-09-30 | 40.000 | 45.700 | 39.460 | 45.100 | 45.049 | 14,158,100 |
| 2024-09-27 | 37.350 | 39.490 | 36.700 | 39.000 | 38.956 | 11,897,630 |
| 2024-09-26 | 35.250 | 38.150 | 34.980 | 37.360 | 37.318 | 11,907,580 |
| 2024-09-25 | 34.000 | 35.550 | 34.000 | 34.630 | 34.591 | 5,198,853 |
| 2024-09-24 | 32.550 | 33.880 | 31.720 | 33.880 | 33.842 | 4,580,700 |
| 2024-09-23 | 32.540 | 32.800 | 32.180 | 32.410 | 32.373 | 2,207,568 |
| 2024-09-20 | 33.490 | 33.490 | 32.370 | 32.630 | 32.593 | 2,727,266 |
| 2024-09-19 | 33.380 | 34.050 | 32.820 | 33.490 | 33.452 | 3,128,200 |
| 2024-09-18 | 33.000 | 33.470 | 32.410 | 33.290 | 33.252 | 2,109,100 |
| 2024-09-13 | 34.010 | 34.310 | 33.030 | 33.030 | 32.993 | 2,034,237 |
| 2024-09-12 | 34.480 | 35.020 | 33.910 | 34.000 | 33.962 | 2,065,500 |
| 2024-09-11 | 34.710 | 34.790 | 34.230 | 34.500 | 34.461 | 1,735,734 |
| 2024-09-10 | 34.000 | 35.080 | 33.580 | 34.670 | 34.631 | 2,395,207 |
| 2024-09-09 | 33.660 | 34.250 | 33.200 | 34.030 | 33.992 | 1,660,000 |
| 2024-09-06 | 34.800 | 35.190 | 33.960 | 34.010 | 33.972 | 2,426,437 |
| 2024-09-05 | 34.500 | 35.500 | 34.500 | 34.940 | 34.901 | 2,995,676 |
| 2024-09-04 | 34.070 | 34.940 | 34.000 | 34.330 | 34.291 | 2,403,657 |
| 2024-09-03 | 34.270 | 35.350 | 34.150 | 34.600 | 34.561 | 2,353,400 |
| 2024-09-02 | 35.440 | 35.690 | 34.250 | 34.260 | 34.221 | 2,989,268 |
| 2024-08-30 | 34.870 | 36.180 | 34.700 | 35.640 | 35.600 | 4,235,694 |
| 2024-08-29 | 34.130 | 35.600 | 33.850 | 34.940 | 34.901 | 3,837,267 |
| 2024-08-28 | 33.470 | 35.190 | 33.090 | 34.420 | 34.381 | 4,014,736 |
| 2024-08-27 | 34.720 | 35.670 | 33.340 | 33.460 | 33.422 | 3,728,900 |
| 2024-08-26 | 36.230 | 36.280 | 34.530 | 35.340 | 35.300 | 3,236,040 |
| 2024-08-23 | 36.180 | 36.940 | 35.300 | 35.350 | 35.310 | 3,107,316 |
| 2024-08-22 | 39.500 | 39.580 | 36.100 | 36.270 | 36.229 | 6,528,782 |
| 2024-08-21 | 40.380 | 41.430 | 39.020 | 39.980 | 39.935 | 8,005,160 |
| 2024-08-20 | 39.090 | 40.460 | 38.300 | 40.300 | 40.255 | 5,197,316 |
| 2024-08-19 | 40.080 | 40.490 | 38.820 | 39.070 | 39.026 | 3,935,100 |
| 2024-08-16 | 39.000 | 40.100 | 38.910 | 39.800 | 39.755 | 4,183,631 |
| 2024-08-15 | 38.500 | 40.200 | 38.150 | 39.280 | 39.236 | 4,410,531 |
| 2024-08-14 | 38.500 | 39.080 | 37.980 | 38.430 | 38.387 | 3,070,300 |
| 2024-08-13 | 37.510 | 38.300 | 37.080 | 38.010 | 37.967 | 2,707,700 |
| 2024-08-12 | 38.480 | 38.560 | 37.070 | 37.460 | 37.418 | 2,646,600 |
| 2024-08-09 | 39.100 | 39.630 | 38.110 | 38.120 | 38.077 | 2,711,916 |
| 2024-08-08 | 40.520 | 40.520 | 38.500 | 38.950 | 38.906 | 4,743,347 |
| 2024-08-07 | 40.740 | 41.940 | 40.580 | 40.620 | 40.574 | 3,769,099 |
| 2024-08-06 | 41.780 | 42.600 | 40.850 | 41.690 | 41.643 | 3,900,300 |
| 2024-08-05 | 40.770 | 43.160 | 40.510 | 41.080 | 41.034 | 6,019,062 |
| 2024-08-02 | 42.420 | 42.790 | 41.300 | 41.330 | 41.283 | 4,465,825 |
| 2024-08-01 | 43.500 | 44.200 | 42.700 | 42.980 | 42.932 | 6,860,059 |
| 2024-07-31 | 40.600 | 44.750 | 40.480 | 44.000 | 43.950 | 10,199,610 |
| 2024-07-30 | 40.310 | 41.980 | 40.010 | 41.200 | 41.154 | 5,928,519 |
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.