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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	24.730	25.600	24.500	25.400	25.315	4,732,699
2023-02-02	24.580	25.280	24.550	24.950	24.867	4,295,431
2023-02-01	23.560	24.660	23.520	24.560	24.478	5,584,183
2023-01-31	23.850	23.880	23.300	23.530	23.452	5,975,184
2023-01-30	24.720	25.080	24.360	24.550	24.468	3,690,011
2023-01-20	24.750	25.040	24.470	24.740	24.658	3,242,674
2023-01-19	24.500	25.060	24.260	24.780	24.697	4,897,440
2023-01-18	23.920	24.990	23.550	24.660	24.578	6,699,634
2023-01-17	23.270	24.600	23.240	23.890	23.810	6,275,596
2023-01-16	22.530	23.680	22.510	23.240	23.163	5,125,863
2023-01-13	23.000	23.080	22.590	22.780	22.704	3,195,032
2023-01-12	23.030	23.400	22.510	23.080	23.003	5,147,384
2023-01-11	22.920	23.500	22.740	22.850	22.774	5,433,913
2023-01-10	22.650	23.170	22.540	22.860	22.784	6,099,689
2023-01-09	22.560	23.020	22.360	22.530	22.455	3,682,554
2023-01-06	22.590	22.950	22.350	22.530	22.455	2,177,850
2023-01-05	22.440	22.790	22.300	22.640	22.565	2,788,067
2023-01-04	22.630	23.430	22.440	22.570	22.495	3,702,481
2023-01-03	21.750	22.700	21.600	22.630	22.555	3,072,181
2022-12-30	22.700	22.750	21.690	21.790	21.717	2,869,266
2022-12-29	22.750	23.120	22.360	22.400	22.325	2,113,055
2022-12-28	23.400	23.400	22.630	22.760	22.684	2,393,544
2022-12-27	23.220	23.760	23.000	23.400	23.322	2,789,011
2022-12-26	22.420	23.590	22.410	23.220	23.143	3,196,341
2022-12-23	22.700	23.170	22.250	22.500	22.425	2,497,172
2022-12-22	24.090	24.220	22.620	22.860	22.784	5,365,777
2022-12-21	26.140	26.380	23.700	24.050	23.970	7,973,091
2022-12-20	25.860	26.450	25.700	26.340	26.252	3,436,039
2022-12-19	26.620	26.850	25.850	25.960	25.873	4,418,532
2022-12-16	27.500	27.500	26.570	26.930	26.840	6,511,116
2022-12-15	26.260	27.990	25.920	27.450	27.358	10,372,800
2022-12-14	26.860	27.750	26.610	26.730	26.641	10,324,936
2022-12-13	26.560	26.740	25.870	25.910	25.824	4,886,746
2022-12-12	26.020	27.260	25.810	26.780	26.691	6,870,525
2022-12-09	26.030	26.570	25.920	26.240	26.152	3,840,226
2022-12-08	26.330	26.520	25.830	25.920	25.834	4,601,730
2022-12-07	27.300	27.500	26.380	26.480	26.392	5,332,489
2022-12-06	26.530	27.580	26.320	26.940	26.850	6,475,842
2022-12-05	26.710	27.120	26.160	26.580	26.491	5,333,996
2022-12-02	27.500	28.110	26.650	26.730	26.641	6,861,712
2022-12-01	28.250	28.280	27.590	27.800	27.707	6,320,100
2022-11-30	27.220	28.470	27.180	28.000	27.907	7,377,690
2022-11-29	27.390	28.370	26.990	27.410	27.319	7,821,374
2022-11-28	25.750	27.780	25.600	27.690	27.598	8,259,062
2022-11-25	26.580	27.510	26.220	26.650	26.561	5,766,399
2022-11-24	25.820	27.270	25.810	26.580	26.491	6,651,284
2022-11-23	27.240	27.400	25.550	26.140	26.053	8,587,925
2022-11-22	27.020	28.940	26.650	27.660	27.568	11,205,448
2022-11-21	27.930	28.430	26.820	27.250	27.159	9,936,238
2022-11-18	29.920	30.440	28.500	28.550	28.455	13,366,061
2022-11-17	28.120	32.350	27.640	30.880	30.777	21,626,807
2022-11-16	29.780	33.660	29.100	30.040	29.940	32,238,314

← NewerPage 16 of 16 · 952 trading days

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.