Forehope Electronic (Ningbo) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20.100 | 21.220 | 19.800 | 20.880 | 20.880 | 5,545,116 |
| 2024-04-25 | 19.000 | 20.400 | 18.810 | 20.090 | 20.090 | 5,466,679 |
| 2024-04-24 | 18.490 | 19.690 | 18.350 | 19.330 | 19.330 | 4,523,217 |
| 2024-04-23 | 18.400 | 18.650 | 18.140 | 18.190 | 18.190 | 2,360,186 |
| 2024-04-22 | 17.630 | 18.450 | 17.380 | 18.290 | 18.290 | 4,117,713 |
| 2024-04-19 | 18.270 | 18.790 | 17.470 | 17.790 | 17.790 | 7,440,554 |
| 2024-04-18 | 18.370 | 19.460 | 17.770 | 19.240 | 19.240 | 6,671,409 |
| 2024-04-17 | 17.510 | 18.270 | 17.480 | 18.200 | 18.200 | 4,726,426 |
| 2024-04-16 | 18.120 | 18.120 | 16.730 | 17.160 | 17.160 | 5,053,265 |
| 2024-04-15 | 19.020 | 19.270 | 17.600 | 18.170 | 18.170 | 5,514,706 |
| 2024-04-12 | 19.450 | 19.760 | 19.000 | 19.110 | 19.110 | 4,474,227 |
| 2024-04-11 | 19.500 | 20.090 | 19.200 | 19.400 | 19.400 | 3,431,804 |
| 2024-04-10 | 20.790 | 20.800 | 19.580 | 19.690 | 19.690 | 2,506,406 |
| 2024-04-09 | 20.100 | 20.750 | 20.020 | 20.640 | 20.640 | 2,252,029 |
| 2024-04-08 | 20.740 | 20.950 | 20.110 | 20.130 | 20.130 | 3,009,493 |
| 2024-04-03 | 20.500 | 21.400 | 20.280 | 20.740 | 20.740 | 4,738,880 |
| 2024-04-02 | 21.000 | 21.310 | 20.360 | 20.510 | 20.510 | 3,218,268 |
| 2024-04-01 | 20.150 | 21.080 | 20.050 | 21.000 | 21.000 | 5,009,517 |
| 2024-03-29 | 19.900 | 20.160 | 19.250 | 20.080 | 20.080 | 2,531,976 |
| 2024-03-28 | 19.000 | 20.750 | 18.780 | 20.000 | 20.000 | 6,952,050 |
| 2024-03-27 | 21.000 | 21.000 | 19.010 | 19.040 | 19.040 | 7,577,904 |
| 2024-03-26 | 21.130 | 21.600 | 20.540 | 20.860 | 20.860 | 4,781,252 |
| 2024-03-25 | 22.120 | 22.400 | 21.050 | 21.080 | 21.080 | 6,097,281 |
| 2024-03-22 | 22.900 | 23.440 | 22.400 | 22.520 | 22.520 | 6,082,740 |
| 2024-03-21 | 23.320 | 23.870 | 22.820 | 22.930 | 22.930 | 6,540,316 |
| 2024-03-20 | 22.950 | 23.270 | 22.350 | 22.950 | 22.950 | 6,077,349 |
| 2024-03-19 | 22.630 | 23.480 | 22.380 | 22.840 | 22.840 | 7,100,937 |
| 2024-03-18 | 22.190 | 22.800 | 21.850 | 22.720 | 22.720 | 5,009,824 |
| 2024-03-15 | 21.630 | 22.040 | 21.380 | 22.010 | 22.010 | 5,496,282 |
| 2024-03-14 | 22.140 | 22.510 | 21.560 | 21.910 | 21.910 | 5,082,570 |
| 2024-03-13 | 22.800 | 23.190 | 22.310 | 22.580 | 22.580 | 5,710,067 |
| 2024-03-12 | 22.200 | 23.010 | 22.030 | 22.560 | 22.560 | 7,434,327 |
| 2024-03-11 | 21.900 | 22.490 | 21.700 | 22.170 | 22.170 | 6,825,021 |
| 2024-03-08 | 21.850 | 23.120 | 21.600 | 22.690 | 22.690 | 9,130,658 |
| 2024-03-07 | 22.120 | 22.530 | 21.510 | 21.570 | 21.570 | 4,984,583 |
| 2024-03-06 | 22.360 | 22.740 | 21.500 | 22.020 | 22.020 | 5,246,111 |
| 2024-03-05 | 23.060 | 23.970 | 22.240 | 22.570 | 22.570 | 10,305,131 |
| 2024-03-04 | 22.600 | 23.900 | 22.000 | 23.160 | 23.160 | 10,491,073 |
| 2024-03-01 | 21.700 | 22.360 | 21.630 | 21.940 | 21.940 | 6,542,628 |
| 2024-02-29 | 20.030 | 22.000 | 20.000 | 21.800 | 21.800 | 7,511,217 |
| 2024-02-28 | 22.560 | 23.220 | 20.160 | 20.180 | 20.180 | 10,760,582 |
| 2024-02-27 | 20.970 | 23.000 | 20.830 | 22.960 | 22.960 | 9,268,889 |
| 2024-02-26 | 20.800 | 21.680 | 20.710 | 21.170 | 21.170 | 5,415,099 |
| 2024-02-23 | 21.000 | 21.000 | 20.400 | 20.790 | 20.790 | 5,015,706 |
| 2024-02-22 | 19.740 | 20.960 | 19.640 | 20.450 | 20.450 | 5,507,768 |
| 2024-02-21 | 19.410 | 20.600 | 19.250 | 19.780 | 19.780 | 6,110,095 |
| 2024-02-20 | 19.550 | 20.130 | 19.030 | 19.800 | 19.800 | 5,924,087 |
| 2024-02-19 | 18.820 | 19.750 | 18.490 | 19.580 | 19.580 | 8,204,000 |
| 2024-02-08 | 16.810 | 18.900 | 16.410 | 18.530 | 18.530 | 9,409,315 |
| 2024-02-07 | 16.530 | 17.350 | 16.190 | 16.590 | 16.590 | 8,455,438 |
| 2024-02-06 | 15.590 | 16.860 | 14.880 | 16.510 | 16.510 | 8,577,730 |
| 2024-02-05 | 17.620 | 17.800 | 15.600 | 15.600 | 15.600 | 9,162,516 |
| 2024-02-02 | 19.490 | 19.810 | 17.300 | 18.070 | 18.070 | 7,858,739 |
| 2024-02-01 | 19.420 | 20.450 | 19.070 | 19.560 | 19.560 | 4,580,980 |
| 2024-01-31 | 20.300 | 20.670 | 19.570 | 19.620 | 19.620 | 5,123,952 |
| 2024-01-30 | 20.040 | 20.930 | 19.750 | 20.190 | 20.190 | 4,376,027 |
| 2024-01-29 | 21.530 | 22.090 | 20.570 | 20.570 | 20.570 | 4,431,140 |
| 2024-01-26 | 22.550 | 22.640 | 21.490 | 21.560 | 21.560 | 5,884,573 |
| 2024-01-25 | 21.550 | 22.960 | 21.480 | 22.710 | 22.710 | 5,619,379 |
| 2024-01-24 | 22.360 | 22.450 | 20.810 | 21.710 | 21.710 | 6,373,424 |
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.