Forehope Electronic (Ningbo) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 75.190 | 83.970 | 66.000 | 83.200 | 83.200 | 48,581,977 |
| 2026-07-20 | 75.900 | 79.500 | 68.000 | 71.420 | 71.420 | 40,367,325 |
| 2026-07-17 | 78.990 | 82.400 | 72.000 | 72.810 | 72.810 | 40,824,320 |
| 2026-07-16 | 81.860 | 87.010 | 77.880 | 79.000 | 79.000 | 33,212,731 |
| 2026-07-15 | 96.330 | 97.300 | 85.380 | 85.600 | 85.600 | 38,727,089 |
| 2026-07-14 | 95.880 | 97.880 | 87.050 | 94.450 | 94.450 | 46,653,166 |
| 2026-07-13 | 104.87 | 111.00 | 94.530 | 96.000 | 96.000 | 46,657,003 |
| 2026-07-10 | 115.00 | 120.80 | 106.16 | 107.20 | 107.20 | 50,193,009 |
| 2026-07-09 | 99.300 | 117.00 | 98.320 | 114.80 | 114.80 | 51,824,184 |
| 2026-07-08 | 104.00 | 104.20 | 93.000 | 98.000 | 98.000 | 39,406,115 |
| 2026-07-07 | 93.990 | 106.55 | 92.520 | 102.54 | 102.54 | 44,418,548 |
| 2026-07-06 | 95.300 | 103.38 | 85.180 | 95.930 | 95.930 | 50,175,897 |
| 2026-07-03 | 90.000 | 93.300 | 85.090 | 90.000 | 90.000 | 35,406,240 |
| 2026-07-02 | 88.000 | 102.56 | 86.800 | 92.990 | 92.990 | 49,031,634 |
| 2026-07-01 | 95.000 | 98.000 | 90.330 | 91.310 | 91.310 | 35,257,477 |
| 2026-06-30 | 82.870 | 97.610 | 81.180 | 96.400 | 96.400 | 48,183,288 |
| 2026-06-29 | 80.580 | 87.990 | 78.030 | 84.950 | 84.950 | 50,534,252 |
| 2026-06-26 | 74.500 | 80.560 | 74.210 | 75.520 | 75.520 | 35,173,009 |
| 2026-06-25 | 78.000 | 79.500 | 74.660 | 77.110 | 77.110 | 39,749,099 |
| 2026-06-24 | 68.500 | 78.500 | 68.190 | 76.980 | 76.980 | 46,183,342 |
| 2026-06-23 | 69.070 | 71.140 | 65.870 | 68.980 | 68.980 | 32,670,441 |
| 2026-06-22 | 74.320 | 74.990 | 67.710 | 71.880 | 71.880 | 45,630,955 |
| 2026-06-18 | 68.400 | 74.140 | 68.360 | 72.500 | 72.500 | 37,458,525 |
| 2026-06-17 | 64.530 | 72.000 | 63.500 | 69.400 | 69.400 | 45,380,617 |
| 2026-06-16 | 65.000 | 69.460 | 64.080 | 64.850 | 64.850 | 48,467,613 |
| 2026-06-15 | 59.600 | 63.240 | 56.820 | 63.080 | 63.080 | 32,704,712 |
| 2026-06-12 | 66.000 | 66.010 | 58.000 | 58.400 | 58.400 | 46,011,529 |
| 2026-06-11 | 58.500 | 64.640 | 57.800 | 63.990 | 63.990 | 49,735,202 |
| 2026-06-10 | 56.100 | 59.570 | 55.340 | 58.250 | 58.250 | 36,196,855 |
| 2026-06-09 | 54.200 | 57.830 | 52.300 | 56.980 | 56.980 | 40,008,383 |
| 2026-06-08 | 52.610 | 55.260 | 51.790 | 52.580 | 52.580 | 28,926,530 |
| 2026-06-05 | 60.040 | 61.400 | 57.420 | 57.600 | 57.600 | 33,465,003 |
| 2026-06-04 | 59.040 | 63.950 | 57.820 | 63.190 | 63.190 | 34,697,718 |
| 2026-06-03 | 59.000 | 64.160 | 59.000 | 60.980 | 60.980 | 35,157,062 |
| 2026-06-02 | 59.660 | 62.090 | 58.000 | 60.100 | 60.100 | 31,302,650 |
| 2026-06-01 | 64.950 | 65.800 | 59.480 | 59.660 | 59.660 | 33,362,503 |
| 2026-05-29 | 72.050 | 72.600 | 63.780 | 64.050 | 64.050 | 47,251,626 |
| 2026-05-28 | 68.310 | 74.880 | 66.880 | 74.110 | 74.110 | 51,512,474 |
| 2026-05-27 | 70.900 | 75.130 | 68.020 | 68.910 | 68.910 | 61,949,625 |
| 2026-05-26 | 74.880 | 78.160 | 68.800 | 75.580 | 75.580 | 85,828,182 |
| 2026-05-25 | 58.200 | 67.560 | 56.660 | 67.560 | 67.560 | 53,281,918 |
| 2026-05-22 | 52.870 | 57.090 | 51.560 | 56.300 | 56.300 | 34,565,707 |
| 2026-05-21 | 54.830 | 58.510 | 52.660 | 52.870 | 52.870 | 40,394,881 |
| 2026-05-20 | 51.400 | 56.950 | 50.610 | 54.820 | 54.820 | 37,661,723 |
| 2026-05-19 | 47.000 | 51.500 | 45.680 | 51.430 | 51.430 | 35,800,277 |
| 2026-05-18 | 50.320 | 50.900 | 47.020 | 47.500 | 47.500 | 35,703,040 |
| 2026-05-15 | 53.260 | 55.600 | 49.600 | 50.300 | 50.300 | 34,795,635 |
| 2026-05-14 | 50.100 | 52.760 | 49.000 | 51.110 | 51.110 | 30,861,948 |
| 2026-05-13 | 48.990 | 50.560 | 48.180 | 50.170 | 50.170 | 27,656,268 |
| 2026-05-12 | 51.990 | 53.260 | 49.600 | 50.590 | 50.590 | 25,721,971 |
| 2026-05-11 | 50.010 | 52.260 | 49.250 | 51.290 | 51.290 | 25,212,342 |
| 2026-05-08 | 48.800 | 48.970 | 47.500 | 48.390 | 48.390 | 16,294,643 |
| 2026-05-07 | 49.000 | 51.580 | 48.110 | 49.990 | 49.990 | 27,135,801 |
| 2026-05-06 | 51.000 | 52.000 | 48.700 | 48.810 | 48.810 | 21,879,559 |
| 2026-04-30 | 47.300 | 49.550 | 47.000 | 49.210 | 49.210 | 16,685,031 |
| 2026-04-29 | 47.070 | 47.900 | 46.010 | 46.720 | 46.720 | 9,738,504 |
| 2026-04-28 | 48.000 | 50.340 | 47.180 | 47.600 | 47.600 | 14,193,291 |
| 2026-04-27 | 47.500 | 49.830 | 46.970 | 48.800 | 48.800 | 18,511,547 |
| 2026-04-24 | 45.780 | 48.440 | 45.060 | 46.790 | 46.790 | 19,291,708 |
| 2026-04-23 | 47.740 | 47.990 | 45.310 | 45.950 | 45.950 | 12,384,951 |
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.