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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	22.000	22.620	21.600	22.150	22.150	5,237,364
2024-01-22	23.730	24.290	21.690	22.090	22.090	7,027,467
2024-01-19	24.780	24.850	23.730	23.730	23.730	7,537,214
2024-01-18	23.290	23.840	22.550	23.820	23.820	5,818,271
2024-01-17	24.100	24.810	23.300	23.300	23.300	4,691,468
2024-01-16	23.960	24.400	23.350	24.150	24.150	5,344,810
2024-01-15	23.430	23.430	23.430	23.430	23.430	0
2024-01-12	23.820	24.150	23.310	23.430	23.430	4,844,263
2024-01-11	22.450	24.300	22.390	24.290	24.290	6,842,465
2024-01-10	22.700	22.990	22.130	22.480	22.480	3,251,155
2024-01-09	22.890	23.450	22.580	22.840	22.840	4,298,064
2024-01-08	23.410	23.990	22.680	22.720	22.720	4,016,224
2024-01-05	24.430	24.610	23.440	23.590	23.590	4,059,806
2024-01-04	24.570	24.680	24.140	24.370	24.370	2,747,887
2024-01-03	25.190	25.480	24.150	24.510	24.510	5,126,834
2024-01-02	26.290	26.330	25.300	25.300	25.300	3,698,174
2023-12-29	25.400	26.250	25.320	26.190	26.190	4,409,917
2023-12-28	25.050	25.760	24.850	25.510	25.510	4,536,981
2023-12-27	24.570	25.230	24.310	25.100	25.100	6,141,975
2023-12-26	26.310	26.330	24.290	24.520	24.520	7,624,752
2023-12-25	26.500	26.880	25.930	26.100	26.100	3,379,311
2023-12-22	28.010	28.010	26.440	26.630	26.630	5,452,382
2023-12-21	27.300	28.070	26.950	27.690	27.690	4,277,042
2023-12-20	27.800	28.300	27.360	27.660	27.660	3,889,958
2023-12-19	27.640	28.300	27.500	27.800	27.800	3,309,212
2023-12-18	28.070	28.350	27.730	28.000	28.000	3,016,010
2023-12-15	28.710	28.990	28.130	28.330	28.330	4,667,850
2023-12-14	29.230	29.280	28.510	28.750	28.750	5,223,750
2023-12-13	29.210	29.840	28.900	28.970	28.970	6,953,208
2023-12-12	29.140	29.700	29.110	29.420	29.420	8,839,201
2023-12-11	28.810	29.570	28.000	29.300	29.300	11,826,296
2023-12-08	27.840	29.640	27.800	29.000	29.000	13,984,089
2023-12-07	28.120	28.550	27.610	27.660	27.660	6,309,426
2023-12-06	28.210	28.730	27.910	28.350	28.350	6,230,263
2023-12-05	28.600	29.340	28.000	28.550	28.550	7,596,220
2023-12-04	28.900	29.680	28.730	28.730	28.730	7,212,687
2023-12-01	28.160	28.840	27.910	28.680	28.680	5,761,329
2023-11-30	28.410	28.500	27.800	28.250	28.250	5,347,768
2023-11-29	28.870	29.560	28.450	28.530	28.530	6,044,467
2023-11-28	28.620	29.400	28.420	28.990	28.990	7,906,126
2023-11-27	28.000	28.780	27.910	28.500	28.500	6,534,747
2023-11-24	29.030	29.130	28.000	28.200	28.200	7,655,691
2023-11-23	29.330	29.730	28.170	29.330	29.330	9,889,570
2023-11-22	30.270	30.840	29.250	29.340	29.340	13,128,127
2023-11-21	30.600	30.640	29.610	29.790	29.790	10,518,343
2023-11-20	30.540	31.490	30.150	30.210	30.210	17,863,558
2023-11-17	29.000	30.380	28.840	30.030	30.030	17,103,767
2023-11-16	31.190	31.830	29.280	29.430	29.430	23,384,201
2023-11-15	33.930	35.800	33.100	33.150	33.150	14,254,323
2023-11-14	31.600	33.370	31.300	32.860	32.860	9,245,714
2023-11-13	33.430	34.000	31.700	32.000	32.000	6,819,331
2023-11-10	32.800	34.180	32.580	33.020	33.020	6,214,384
2023-11-09	34.520	34.760	33.260	33.520	33.520	7,069,193
2023-11-08	34.000	35.930	33.450	34.820	34.820	10,003,293
2023-11-07	33.300	35.450	33.020	34.730	34.730	11,063,188
2023-11-06	32.590	34.550	31.930	33.870	33.870	15,471,826
2023-11-03	27.500	32.830	27.330	32.830	32.830	12,209,177
2023-11-02	28.350	28.800	27.300	27.360	27.360	2,916,772
2023-11-01	28.820	29.390	28.310	28.350	28.350	3,272,126
2023-10-31	30.990	31.190	28.880	29.140	29.140	3,941,027

← NewerPage 12 of 16 · 951 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.