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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	28.500	30.700	28.160	30.320	30.320	5,280,297
2023-10-27	27.970	29.380	27.450	28.930	28.930	3,960,652
2023-10-26	28.100	29.340	27.720	28.380	28.380	3,760,601
2023-10-25	27.750	28.620	27.700	28.210	28.210	3,003,629
2023-10-24	26.990	28.770	26.290	28.030	28.030	4,194,590
2023-10-23	28.020	28.510	26.380	26.480	26.480	3,530,532
2023-10-20	30.460	30.990	27.830	28.020	28.020	6,563,847
2023-10-19	28.010	30.540	27.950	29.850	29.850	5,969,033
2023-10-18	29.200	30.230	28.310	28.450	28.450	3,440,487
2023-10-17	29.000	29.450	28.400	29.190	29.190	2,152,908
2023-10-16	29.800	29.990	28.630	29.000	29.000	2,833,934
2023-10-13	30.200	31.200	29.880	29.910	29.910	4,006,148
2023-10-12	30.810	30.830	29.700	30.480	30.480	3,155,317
2023-10-11	30.000	31.300	29.820	30.740	30.740	4,168,482
2023-10-10	29.800	30.580	29.720	30.250	30.250	3,414,100
2023-10-09	29.300	30.070	29.090	29.720	29.720	2,795,782
2023-09-28	29.040	29.750	28.650	29.390	29.390	3,210,993
2023-09-27	29.160	29.950	28.950	29.040	29.040	2,864,632
2023-09-26	29.600	30.090	29.270	29.330	29.330	2,260,349
2023-09-25	30.210	30.210	29.290	29.960	29.960	3,018,844
2023-09-22	28.210	30.350	28.210	30.310	30.310	4,014,696
2023-09-21	28.500	29.060	28.310	28.490	28.490	2,364,091
2023-09-20	29.090	29.640	28.580	28.620	28.620	1,900,273
2023-09-19	30.050	30.500	29.240	29.320	29.320	3,192,837
2023-09-18	30.630	31.310	29.970	30.050	30.050	4,067,575
2023-09-15	30.630	32.180	30.020	31.070	31.070	4,774,718
2023-09-14	32.050	32.190	30.360	30.630	30.630	5,631,065
2023-09-13	33.050	33.470	31.650	32.440	32.440	8,881,904
2023-09-12	36.720	36.800	33.620	34.030	34.030	7,181,950
2023-09-11	34.860	35.230	33.710	33.800	33.800	6,275,722
2023-09-08	34.420	36.670	33.990	35.050	35.050	7,078,770
2023-09-07	35.030	35.240	34.100	34.140	34.140	6,003,572
2023-09-06	33.710	36.000	33.210	35.750	35.750	9,652,664
2023-09-05	34.240	36.240	34.120	34.420	34.420	8,643,099
2023-09-04	33.400	34.730	32.800	34.500	34.500	6,755,473
2023-09-01	34.800	35.010	33.130	33.400	33.400	6,962,282
2023-08-31	33.060	35.850	32.350	34.800	34.800	9,554,639
2023-08-30	32.450	34.280	31.930	33.360	33.360	10,659,731
2023-08-29	27.370	32.120	27.330	31.540	31.540	8,039,628
2023-08-28	29.980	30.000	27.520	27.530	27.530	4,129,847
2023-08-25	29.260	29.260	27.700	27.980	27.980	4,330,092
2023-08-24	29.400	30.170	28.470	29.630	29.630	3,639,803
2023-08-23	30.000	30.140	28.670	28.860	28.860	4,057,320
2023-08-22	30.100	30.700	28.900	30.050	30.050	4,388,377
2023-08-21	29.500	30.400	29.100	30.070	30.070	3,986,191
2023-08-18	29.400	31.600	29.400	29.720	29.720	7,015,592
2023-08-17	29.250	29.680	28.840	29.320	29.320	3,445,874
2023-08-16	29.480	30.500	29.220	29.480	29.480	3,199,816
2023-08-15	30.470	31.000	29.600	29.920	29.920	5,216,899
2023-08-14	29.850	30.430	29.110	30.430	30.430	4,393,951
2023-08-11	31.050	31.100	29.200	30.230	30.230	7,405,529
2023-08-10	31.740	31.880	30.900	30.960	30.960	4,510,486
2023-08-09	32.340	32.710	31.270	31.710	31.710	5,264,908
2023-08-08	33.080	34.130	32.820	32.900	32.900	6,248,745
2023-08-07	32.030	33.330	31.730	33.150	33.150	6,157,090
2023-08-04	32.110	32.710	31.910	32.000	32.000	4,840,257
2023-08-03	32.920	33.210	31.890	32.120	32.120	5,731,943
2023-08-02	33.310	33.850	32.980	33.210	33.210	5,522,996
2023-08-01	34.110	34.380	32.610	33.460	33.460	8,283,875
2023-07-31	32.950	34.590	32.050	34.010	34.010	9,734,565

← NewerPage 13 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.