Forehope Electronic (Ningbo) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	35.000	35.610	33.500	34.600	34.485	3,216,865
2023-04-28	35.070	36.800	33.300	35.610	35.491	5,001,918
2023-04-27	34.960	37.220	34.210	34.600	34.485	4,362,861
2023-04-26	35.000	36.520	33.510	35.210	35.093	7,986,436
2023-04-25	39.290	39.760	35.490	36.300	36.179	7,916,765
2023-04-24	38.040	40.140	37.780	39.240	39.109	6,737,061
2023-04-21	39.000	41.940	38.700	39.120	38.990	11,004,515
2023-04-20	38.250	41.730	38.090	40.430	40.295	12,710,273
2023-04-19	39.350	41.200	38.000	38.760	38.631	11,049,158
2023-04-18	41.190	42.580	39.000	39.550	39.418	11,929,496
2023-04-17	45.000	46.590	42.600	42.810	42.667	10,758,268
2023-04-14	42.940	46.590	39.930	46.500	46.345	16,122,183
2023-04-13	41.990	43.770	39.980	43.000	42.857	13,824,851
2023-04-12	38.000	45.840	37.530	42.420	42.279	15,343,834
2023-04-11	33.390	39.120	33.080	38.590	38.461	11,185,103
2023-04-10	34.810	35.290	32.700	33.100	32.990	6,818,092
2023-04-07	34.480	35.140	33.410	34.800	34.684	6,971,267
2023-04-06	31.850	35.990	31.090	34.550	34.435	11,697,400
2023-04-04	31.850	32.980	31.410	31.950	31.843	7,049,632
2023-04-03	31.160	32.660	30.820	32.320	32.212	8,978,321
2023-03-31	29.050	31.900	29.000	31.100	30.996	8,871,408
2023-03-30	29.260	30.120	29.000	29.210	29.113	4,065,564
2023-03-29	28.330	29.900	27.860	29.210	29.113	5,653,940
2023-03-28	29.660	29.730	28.690	28.690	28.594	5,109,996
2023-03-27	30.930	30.970	29.400	30.000	29.900	6,256,403
2023-03-24	31.250	31.500	30.150	30.800	30.697	7,233,317
2023-03-23	29.850	31.760	29.850	31.600	31.495	11,214,288
2023-03-22	29.900	30.360	29.290	30.150	30.049	6,049,344
2023-03-21	30.500	30.830	29.400	29.990	29.890	7,811,013
2023-03-20	30.390	32.000	29.930	30.930	30.827	11,178,040
2023-03-17	29.920	31.510	29.280	30.500	30.398	11,560,122
2023-03-16	29.950	30.700	28.870	29.200	29.103	8,021,391
2023-03-15	29.460	31.550	29.300	29.950	29.850	10,945,810
2023-03-14	26.300	31.000	25.500	29.780	29.681	9,062,437
2023-03-13	26.420	26.760	25.800	26.280	26.192	2,633,618
2023-03-10	26.200	27.350	26.130	26.710	26.621	4,356,521
2023-03-09	26.010	27.320	26.010	26.510	26.422	3,360,950
2023-03-08	25.800	26.440	25.790	26.140	26.053	2,631,187
2023-03-07	27.230	27.390	25.840	25.870	25.784	4,185,715
2023-03-06	27.990	28.140	26.880	27.230	27.139	4,575,005
2023-03-03	27.970	29.400	27.400	28.300	28.206	6,496,410
2023-03-02	28.410	28.940	27.260	27.260	27.169	5,271,626
2023-03-01	28.070	29.110	27.750	28.800	28.704	5,268,815
2023-02-28	27.650	28.400	27.200	28.150	28.056	4,817,816
2023-02-27	28.850	29.570	27.510	27.650	27.558	5,643,202
2023-02-24	28.050	30.070	28.020	28.850	28.754	6,018,410
2023-02-23	28.650	28.980	27.650	27.770	27.677	4,036,873
2023-02-22	28.000	29.450	27.490	28.780	28.684	6,618,788
2023-02-21	27.800	29.290	27.600	28.210	28.116	8,189,767
2023-02-20	25.640	28.280	25.300	27.890	27.797	7,904,341
2023-02-17	26.960	27.190	25.610	25.800	25.714	5,151,412
2023-02-16	27.510	28.320	26.780	26.800	26.711	9,520,503
2023-02-15	27.240	27.700	26.700	27.510	27.418	9,056,215
2023-02-14	25.230	28.300	25.210	27.660	27.568	14,194,941
2023-02-13	25.100	25.450	24.720	25.250	25.166	3,298,937
2023-02-10	25.490	25.860	24.940	25.100	25.016	3,940,328
2023-02-09	24.520	25.560	24.060	25.540	25.455	5,024,008
2023-02-08	25.000	25.350	24.480	24.730	24.648	2,670,912
2023-02-07	24.690	25.290	24.440	24.980	24.897	2,766,220
2023-02-06	25.170	25.500	24.380	24.510	24.428	3,117,435

← NewerPage 15 of 16 · 952 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.1050 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.