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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	44.880	48.820	43.340	47.850	47.850	23,169,562
2026-04-21	46.240	46.790	43.940	44.680	44.680	20,700,082
2026-04-20	48.000	48.800	45.930	47.480	47.480	17,832,724
2026-04-17	48.380	49.730	47.500	48.200	48.200	11,283,856
2026-04-16	48.340	49.680	47.820	48.650	48.650	12,530,146
2026-04-15	48.000	49.250	47.310	47.530	47.530	16,801,527
2026-04-14	45.900	48.150	45.110	47.660	47.660	18,060,166
2026-04-13	42.800	45.880	42.800	45.300	45.300	17,953,209
2026-04-10	45.020	46.220	43.110	43.140	43.140	15,088,738
2026-04-09	42.510	46.280	42.300	44.020	44.020	21,013,308
2026-04-08	41.500	43.150	40.900	42.910	42.910	15,720,796
2026-04-07	38.140	40.470	38.140	39.800	39.800	18,379,133
2026-04-03	38.220	38.880	37.890	38.020	38.020	10,652,182
2026-04-02	38.960	39.940	37.700	38.140	38.140	11,584,918
2026-04-01	38.000	40.270	37.430	39.740	39.740	19,156,406
2026-03-31	38.000	38.370	36.660	36.840	36.840	8,977,682
2026-03-30	37.000	39.100	36.100	38.310	38.310	14,694,309
2026-03-27	36.050	38.100	35.800	37.500	37.500	10,980,042
2026-03-26	36.000	38.180	35.820	36.800	36.800	17,867,636
2026-03-25	36.290	37.340	35.940	36.330	36.330	9,504,511
2026-03-24	35.530	36.260	34.300	35.940	35.940	9,767,776
2026-03-23	36.060	37.000	34.350	34.750	34.750	11,632,246
2026-03-20	38.600	38.720	36.580	36.860	36.860	9,061,819
2026-03-19	38.610	38.930	37.880	38.190	38.190	6,612,700
2026-03-18	38.750	39.530	38.370	39.340	39.340	6,507,899
2026-03-17	40.000	40.180	38.260	38.350	38.350	6,381,511
2026-03-16	39.000	39.940	37.800	39.880	39.880	10,993,538
2026-03-13	39.460	40.380	38.940	39.110	39.110	7,533,140
2026-03-12	40.610	41.180	39.200	40.000	40.000	9,605,754
2026-03-11	42.170	42.690	40.670	40.860	40.860	9,976,151
2026-03-10	40.910	42.690	40.750	42.190	42.190	13,326,047
2026-03-09	40.000	40.400	38.000	39.910	39.910	15,998,098
2026-03-06	42.480	43.350	42.080	42.210	42.210	10,943,065
2026-03-05	45.010	45.350	42.350	42.920	42.920	13,887,174
2026-03-04	43.860	45.970	43.220	43.630	43.630	13,300,647
2026-03-03	46.500	47.650	44.000	44.360	44.360	14,385,836
2026-03-02	47.080	48.700	46.380	46.600	46.600	16,881,911
2026-02-27	46.900	49.830	45.860	49.330	49.330	21,209,169
2026-02-26	45.600	49.990	44.810	48.080	48.080	18,380,469
2026-02-25	44.310	46.300	43.080	45.830	45.830	16,055,262
2026-02-24	46.100	46.180	44.250	44.350	44.350	9,649,426
2026-02-13	45.450	46.550	44.800	45.650	45.650	12,153,832
2026-02-12	44.890	46.080	44.270	45.830	45.830	12,873,767
2026-02-11	45.000	45.650	44.000	44.710	44.710	7,755,625
2026-02-10	44.970	45.750	44.250	44.900	44.900	12,522,226
2026-02-09	44.430	45.100	43.250	44.420	44.420	11,213,260
2026-02-06	43.310	44.270	42.800	43.250	43.250	9,191,070
2026-02-05	42.810	44.300	41.970	44.030	44.030	13,715,648
2026-02-04	44.040	44.660	43.280	43.800	43.800	11,219,015
2026-02-03	44.010	45.170	43.610	45.010	45.010	12,823,442
2026-02-02	45.800	46.500	43.500	43.500	43.500	18,623,764
2026-01-30	46.020	48.160	45.000	46.940	46.940	20,437,374
2026-01-29	47.180	48.820	46.100	46.300	46.300	19,354,302
2026-01-28	48.180	50.700	47.600	47.980	47.980	23,826,720
2026-01-27	45.790	47.680	44.880	46.920	46.920	21,131,155
2026-01-26	47.880	48.140	45.100	46.370	46.370	22,145,274
2026-01-23	48.000	48.890	46.800	48.510	48.510	26,627,615
2026-01-22	53.470	54.360	48.170	48.700	48.700	33,630,049
2026-01-21	49.000	53.580	48.700	51.730	51.730	34,763,892
2026-01-20	50.160	51.650	48.680	49.670	49.670	27,384,867

← NewerPage 3 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.