Zhejiang Fore Intelligent Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-23	38.710	39.880	38.490	39.150	39.150	1,817,653
2026-09-22	39.240	39.300	38.320	38.710	38.710	1,533,580
2026-09-21	37.680	39.100	37.110	38.960	38.960	1,913,000
2026-09-18	36.400	38.000	36.400	37.690	37.690	1,793,819
2026-09-17	35.340	36.530	35.340	36.400	36.400	1,456,347
2026-09-16	34.940	35.680	34.590	35.540	35.540	975,399
2026-09-15	35.300	35.700	35.000	35.030	35.030	871,900
2026-09-14	35.600	35.990	35.360	35.540	35.540	734,200
2026-09-11	36.890	36.900	35.190	35.700	35.700	1,560,581
2026-09-10	38.220	38.350	36.670	37.060	37.060	1,048,200
2026-09-09	38.200	38.380	37.480	37.550	37.550	1,120,785
2026-09-08	39.180	39.180	38.040	38.260	38.260	799,083
2026-09-07	37.650	39.000	37.600	38.630	38.630	1,472,755
2026-09-04	39.480	39.950	37.610	37.800	37.800	1,750,300
2026-09-03	38.990	39.490	38.650	39.000	39.000	1,396,990
2026-09-02	38.410	38.850	37.950	38.600	38.600	885,612
2026-09-01	38.910	39.320	38.510	38.700	38.700	1,218,237
2026-08-31	37.600	39.100	37.380	39.070	39.070	1,730,274
2026-08-28	38.690	39.070	37.840	37.890	37.890	1,526,500
2026-08-27	38.010	38.870	38.010	38.580	38.580	1,275,880
2026-08-26	39.650	39.930	37.550	38.440	38.440	2,483,055
2026-08-25	38.030	40.370	38.030	39.900	39.900	1,697,447
2026-08-24	39.560	39.840	38.030	38.590	38.590	1,422,400
2026-08-21	39.630	40.110	38.700	39.940	39.940	1,232,868
2026-08-20	40.310	40.490	39.000	39.630	39.630	1,707,400
2026-08-19	43.210	43.560	39.540	39.590	39.590	3,864,584
2026-08-18	43.260	44.200	42.550	44.000	44.000	3,713,070
2026-08-17	42.200	43.500	42.010	43.300	43.300	1,581,786
2026-08-14	42.500	42.740	41.730	42.380	42.380	1,493,672
2026-08-13	44.020	44.100	42.500	42.500	42.500	1,931,570
2026-08-12	43.390	43.900	43.050	43.560	43.560	1,694,700
2026-08-11	43.080	44.290	41.730	43.700	43.700	2,998,061
2026-08-10	43.180	43.920	42.180	43.020	43.020	1,549,071
2026-08-07	43.470	43.480	41.820	43.070	43.070	2,306,787
2026-08-06	43.530	44.210	42.710	43.200	43.200	2,384,965
2026-08-05	43.050	43.990	42.900	43.530	43.530	3,329,365
2026-08-04	41.490	43.120	40.930	42.870	42.870	2,866,624
2026-08-03	39.360	41.640	38.700	41.600	41.600	3,226,088
2026-07-31	38.820	40.300	38.550	39.520	39.520	3,765,927
2026-07-30	37.490	38.380	37.050	37.350	37.350	2,092,777
2026-07-29	38.220	38.660	37.560	37.810	37.810	1,833,692
2026-07-28	37.540	39.000	37.380	38.030	38.030	1,574,815
2026-07-27	36.330	38.320	36.180	38.130	38.130	2,113,900
2026-07-24	36.790	37.400	36.300	36.350	36.350	1,512,315

Page 1 of 5 · 242 trading daysOlder →

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.