Forehope Electronic (Ningbo) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 18.500 | 18.950 | 18.260 | 18.520 | 18.520 | 3,704,551 |
| 2024-07-24 | 19.040 | 19.610 | 18.660 | 18.710 | 18.710 | 5,999,746 |
| 2024-07-23 | 20.310 | 20.690 | 19.160 | 19.170 | 19.170 | 6,982,218 |
| 2024-07-22 | 20.060 | 20.630 | 20.060 | 20.430 | 20.430 | 6,579,479 |
| 2024-07-19 | 18.870 | 20.440 | 18.870 | 20.000 | 20.000 | 8,739,953 |
| 2024-07-18 | 19.190 | 19.230 | 18.510 | 18.860 | 18.860 | 6,101,665 |
| 2024-07-17 | 20.150 | 20.170 | 19.330 | 19.330 | 19.330 | 5,168,367 |
| 2024-07-16 | 19.780 | 20.200 | 19.630 | 20.090 | 20.090 | 4,079,215 |
| 2024-07-15 | 20.380 | 20.470 | 19.730 | 19.780 | 19.780 | 3,943,348 |
| 2024-07-12 | 20.130 | 20.180 | 19.760 | 19.990 | 19.990 | 3,012,098 |
| 2024-07-11 | 19.910 | 20.430 | 19.800 | 20.150 | 20.150 | 4,568,272 |
| 2024-07-10 | 19.510 | 19.880 | 19.470 | 19.620 | 19.620 | 3,717,226 |
| 2024-07-09 | 18.450 | 19.790 | 18.180 | 19.690 | 19.690 | 6,628,710 |
| 2024-07-08 | 18.740 | 19.180 | 18.300 | 18.430 | 18.430 | 3,808,106 |
| 2024-07-05 | 18.610 | 18.610 | 18.610 | 18.610 | 18.610 | 0 |
| 2024-07-04 | 19.480 | 19.480 | 18.570 | 18.610 | 18.610 | 4,063,633 |
| 2024-07-03 | 18.770 | 19.810 | 18.540 | 19.290 | 19.290 | 5,065,101 |
| 2024-07-02 | 19.390 | 19.390 | 18.680 | 18.770 | 18.770 | 3,615,851 |
| 2024-07-01 | 19.070 | 19.410 | 18.660 | 19.310 | 19.310 | 4,817,845 |
| 2024-06-28 | 19.630 | 20.190 | 19.300 | 19.460 | 19.460 | 4,794,887 |
| 2024-06-27 | 20.130 | 20.390 | 19.620 | 19.630 | 19.630 | 4,037,981 |
| 2024-06-26 | 20.000 | 20.300 | 19.300 | 20.180 | 20.180 | 5,021,931 |
| 2024-06-25 | 20.500 | 20.500 | 19.580 | 19.600 | 19.600 | 7,042,912 |
| 2024-06-24 | 21.530 | 21.850 | 20.380 | 20.430 | 20.430 | 6,830,834 |
| 2024-06-21 | 21.450 | 21.890 | 20.930 | 21.540 | 21.540 | 7,006,173 |
| 2024-06-20 | 21.700 | 22.720 | 21.660 | 21.780 | 21.780 | 12,277,353 |
| 2024-06-19 | 22.050 | 22.300 | 20.890 | 21.760 | 21.760 | 11,937,325 |
| 2024-06-18 | 21.450 | 22.860 | 21.450 | 21.950 | 21.950 | 10,208,599 |
| 2024-06-17 | 20.840 | 21.850 | 20.730 | 21.530 | 21.530 | 7,992,949 |
| 2024-06-14 | 21.000 | 21.430 | 20.710 | 20.830 | 20.830 | 9,835,342 |
| 2024-06-13 | 20.600 | 21.800 | 20.600 | 21.130 | 21.130 | 9,750,557 |
| 2024-06-12 | 19.790 | 20.760 | 19.620 | 20.610 | 20.610 | 6,878,162 |
| 2024-06-11 | 18.820 | 20.150 | 18.530 | 20.000 | 20.000 | 7,490,840 |
| 2024-06-07 | 19.410 | 19.520 | 18.650 | 18.930 | 18.930 | 4,170,993 |
| 2024-06-06 | 19.640 | 19.970 | 18.880 | 18.960 | 18.960 | 5,413,071 |
| 2024-06-05 | 19.880 | 20.180 | 19.240 | 19.300 | 19.300 | 3,992,764 |
| 2024-06-04 | 20.500 | 20.590 | 19.450 | 19.710 | 19.710 | 5,935,937 |
| 2024-06-03 | 20.300 | 21.220 | 20.050 | 20.580 | 20.580 | 7,675,178 |
| 2024-05-31 | 20.320 | 20.590 | 19.910 | 20.120 | 20.120 | 4,505,281 |
| 2024-05-30 | 20.700 | 21.040 | 20.090 | 20.400 | 20.400 | 9,416,867 |
| 2024-05-29 | 20.700 | 21.310 | 20.470 | 20.670 | 20.670 | 4,062,317 |
| 2024-05-28 | 20.380 | 21.520 | 20.210 | 20.830 | 20.830 | 7,524,457 |
| 2024-05-27 | 19.490 | 20.400 | 19.020 | 20.380 | 20.380 | 4,688,836 |
| 2024-05-24 | 20.130 | 20.340 | 19.420 | 19.450 | 19.450 | 5,219,206 |
| 2024-05-23 | 21.030 | 21.390 | 20.300 | 20.340 | 20.340 | 7,360,426 |
| 2024-05-22 | 20.900 | 21.660 | 20.140 | 21.330 | 21.330 | 7,626,691 |
| 2024-05-21 | 20.600 | 20.600 | 20.110 | 20.210 | 20.210 | 2,209,759 |
| 2024-05-20 | 20.530 | 21.030 | 20.300 | 20.360 | 20.360 | 4,164,328 |
| 2024-05-17 | 20.300 | 20.740 | 20.040 | 20.730 | 20.730 | 3,950,760 |
| 2024-05-16 | 20.380 | 20.920 | 20.110 | 20.180 | 20.180 | 3,609,756 |
| 2024-05-15 | 20.600 | 21.290 | 19.900 | 20.200 | 20.200 | 4,586,139 |
| 2024-05-14 | 20.200 | 20.750 | 20.190 | 20.350 | 20.350 | 2,848,561 |
| 2024-05-13 | 20.960 | 21.070 | 20.150 | 20.250 | 20.250 | 4,854,203 |
| 2024-05-10 | 21.490 | 22.350 | 21.210 | 21.290 | 21.290 | 6,259,769 |
| 2024-05-09 | 21.000 | 21.480 | 20.940 | 21.280 | 21.280 | 3,743,922 |
| 2024-05-08 | 21.660 | 21.980 | 20.900 | 21.000 | 21.000 | 4,044,255 |
| 2024-05-07 | 21.260 | 22.200 | 21.010 | 21.480 | 21.480 | 6,641,224 |
| 2024-05-06 | 21.000 | 21.250 | 20.660 | 21.090 | 21.090 | 3,389,110 |
| 2024-04-30 | 21.170 | 21.290 | 20.280 | 20.430 | 20.430 | 5,192,498 |
| 2024-04-29 | 20.800 | 21.630 | 20.760 | 21.170 | 21.170 | 4,868,289 |
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.