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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	32.950	34.590	32.050	34.010	34.010	9,734,565
2023-07-28	36.380	36.500	32.880	33.000	33.000	14,240,010
2023-07-27	38.100	39.550	36.250	36.360	36.360	12,651,035
2023-07-26	40.900	41.450	38.300	39.280	39.280	12,102,289
2023-07-25	41.210	41.870	39.010	41.290	41.290	14,816,735
2023-07-24	42.500	45.620	40.000	40.210	40.210	18,709,763
2023-07-21	42.370	45.900	41.300	43.600	43.600	21,877,177
2023-07-20	43.140	44.980	40.060	42.000	42.000	17,904,939
2023-07-19	40.880	42.700	38.700	42.700	42.700	20,568,794
2023-07-18	40.000	43.380	39.980	40.600	40.600	17,292,208
2023-07-17	34.350	36.700	33.990	36.150	36.150	6,687,210
2023-07-14	33.360	37.390	33.360	34.790	34.790	7,010,937
2023-07-13	30.800	32.590	30.700	32.270	32.270	2,534,328
2023-07-12	31.700	32.770	30.920	30.980	30.980	2,279,020
2023-07-11	31.360	32.410	31.090	31.930	31.930	2,302,687
2023-07-10	31.490	31.880	30.910	31.470	31.365	1,870,809
2023-07-07	32.460	32.990	31.450	31.510	31.405	2,416,580
2023-07-06	32.800	33.570	32.180	32.850	32.740	1,972,832
2023-07-05	33.790	34.300	32.270	32.320	32.212	3,093,856
2023-07-04	33.240	34.260	32.510	33.930	33.817	3,164,844
2023-07-03	33.170	33.730	32.000	33.240	33.129	2,352,795
2023-06-30	32.810	33.820	32.410	33.290	33.179	2,484,986
2023-06-29	34.290	34.680	32.760	33.000	32.890	3,443,944
2023-06-28	32.730	34.600	31.670	34.220	34.106	4,426,915
2023-06-27	33.190	33.240	32.360	32.510	32.402	2,382,577
2023-06-26	33.010	34.500	32.600	33.200	33.089	3,299,737
2023-06-21	36.000	36.000	33.480	33.490	33.378	3,399,671
2023-06-20	36.080	36.330	35.110	35.360	35.242	3,117,790
2023-06-19	35.420	35.900	34.890	35.250	35.132	3,098,948
2023-06-16	36.190	36.500	34.660	35.090	34.973	5,417,478
2023-06-15	38.000	38.500	36.740	36.740	36.617	2,583,210
2023-06-14	38.020	39.250	37.510	37.970	37.843	3,735,710
2023-06-13	37.620	38.560	36.500	38.310	38.182	3,480,533
2023-06-12	37.950	38.980	37.150	37.410	37.285	3,096,564
2023-06-09	37.300	37.880	36.050	37.730	37.604	3,347,356
2023-06-08	37.990	38.530	36.780	37.400	37.275	2,288,476
2023-06-07	37.750	39.500	37.080	38.550	38.421	3,689,750
2023-06-06	38.870	39.090	36.660	37.010	36.887	3,371,864
2023-06-05	40.500	41.800	38.940	39.000	38.870	3,533,940
2023-06-02	39.500	40.950	38.560	39.800	39.667	3,955,748
2023-06-01	39.400	40.000	38.700	39.780	39.647	3,436,521
2023-05-31	40.000	40.650	38.440	40.000	39.867	4,563,359
2023-05-30	40.200	40.650	39.040	40.390	40.255	3,909,024
2023-05-29	38.910	40.990	38.650	39.990	39.857	5,510,261
2023-05-26	37.600	39.660	37.600	38.360	38.232	4,031,384
2023-05-25	37.310	38.640	36.060	37.510	37.385	3,754,481
2023-05-24	38.190	38.870	36.990	37.710	37.584	4,257,695
2023-05-23	40.260	40.280	38.000	38.000	37.873	4,073,043
2023-05-22	40.590	41.500	39.000	40.660	40.524	4,549,074
2023-05-19	40.770	42.300	39.710	39.930	39.797	5,730,610
2023-05-18	41.630	42.970	40.500	40.940	40.803	5,564,261
2023-05-17	39.620	43.470	39.010	42.370	42.229	8,645,854
2023-05-16	38.100	41.970	37.740	39.540	39.408	7,521,424
2023-05-15	37.240	40.500	37.240	38.800	38.671	6,655,021
2023-05-12	37.490	41.600	37.490	37.810	37.684	7,499,422
2023-05-11	34.630	36.600	32.900	36.060	35.940	4,715,501
2023-05-10	34.450	35.440	33.500	33.840	33.727	3,059,849
2023-05-09	36.220	37.540	34.940	34.940	34.823	4,075,553
2023-05-08	35.140	37.580	34.560	37.210	37.086	5,241,906
2023-05-05	34.500	36.960	34.360	35.140	35.023	4,498,553

← NewerPage 14 of 16 · 952 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.