Forehope Electronic (Ningbo) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 45.190 | 46.200 | 43.050 | 44.000 | 44.000 | 20,085,864 |
| 2026-10-21 | 46.000 | 46.450 | 44.450 | 44.810 | 44.810 | 10,693,174 |
| 2026-10-20 | 42.970 | 45.750 | 42.700 | 44.700 | 44.700 | 12,248,576 |
| 2026-10-19 | 44.000 | 44.290 | 42.000 | 43.200 | 43.200 | 12,397,614 |
| 2026-10-16 | 44.910 | 45.960 | 43.600 | 44.080 | 44.080 | 12,201,640 |
| 2026-10-15 | 44.120 | 45.060 | 43.300 | 44.080 | 44.080 | 13,716,409 |
| 2026-10-14 | 48.790 | 49.050 | 46.270 | 46.360 | 46.360 | 9,714,767 |
| 2026-10-13 | 46.210 | 49.000 | 45.480 | 48.310 | 48.310 | 13,392,217 |
| 2026-10-12 | 49.670 | 50.880 | 47.880 | 48.490 | 48.490 | 11,028,627 |
| 2026-10-09 | 50.490 | 50.770 | 46.300 | 49.610 | 49.610 | 16,747,837 |
| 2026-10-08 | 54.100 | 54.680 | 50.180 | 50.920 | 50.920 | 15,118,388 |
| 2026-09-30 | 57.140 | 57.520 | 53.530 | 54.090 | 54.090 | 12,651,444 |
| 2026-09-29 | 56.790 | 57.690 | 55.930 | 56.800 | 56.800 | 10,163,873 |
| 2026-09-28 | 60.660 | 60.660 | 56.000 | 56.800 | 56.800 | 14,815,318 |
| 2026-09-24 | 62.430 | 63.000 | 60.850 | 60.850 | 60.850 | 10,122,976 |
| 2026-09-23 | 63.360 | 64.000 | 62.610 | 62.870 | 62.870 | 13,797,711 |
| 2026-09-22 | 64.990 | 65.660 | 62.880 | 63.380 | 63.380 | 22,693,214 |
Page 1 of 1 · 17 trading days
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.