Zhejiang Fore Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 36.330 | 40.550 | 36.010 | 40.360 | 40.360 | 5,933,208 |
| 2026-10-22 | 36.730 | 38.360 | 36.570 | 37.200 | 37.200 | 2,699,951 |
| 2026-10-21 | 37.290 | 37.290 | 36.000 | 36.750 | 36.750 | 2,226,092 |
| 2026-10-20 | 35.160 | 39.740 | 35.000 | 37.290 | 37.290 | 4,122,199 |
| 2026-10-19 | 33.480 | 35.780 | 33.180 | 35.400 | 35.400 | 1,443,700 |
| 2026-10-16 | 33.480 | 34.940 | 33.350 | 34.150 | 34.150 | 1,464,710 |
| 2026-10-15 | 33.100 | 34.000 | 32.960 | 32.980 | 32.980 | 1,383,800 |
| 2026-10-14 | 36.000 | 36.100 | 34.580 | 34.580 | 34.580 | 1,210,200 |
| 2026-10-13 | 35.840 | 36.500 | 34.740 | 36.120 | 36.120 | 1,207,733 |
| 2026-10-12 | 36.930 | 37.450 | 36.250 | 36.340 | 36.340 | 984,189 |
| 2026-10-09 | 37.370 | 37.490 | 35.150 | 36.970 | 36.970 | 1,438,300 |
| 2026-10-08 | 38.870 | 38.880 | 36.730 | 37.000 | 37.000 | 1,300,387 |
| 2026-09-30 | 39.800 | 40.250 | 38.580 | 38.700 | 38.700 | 1,289,006 |
| 2026-09-29 | 38.800 | 40.080 | 38.150 | 39.480 | 39.480 | 1,663,641 |
| 2026-09-28 | 39.150 | 39.410 | 38.200 | 38.600 | 38.600 | 1,584,158 |
| 2026-09-24 | 39.660 | 39.660 | 38.510 | 38.950 | 38.950 | 1,313,100 |
Page 1 of 1 · 16 trading days
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.