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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	52.000	52.330	48.960	50.160	50.160	33,285,735
2026-01-16	45.300	52.210	43.800	52.210	52.210	37,975,871
2026-01-15	42.790	44.390	41.660	43.510	43.510	18,984,426
2026-01-14	41.350	42.930	40.880	41.910	41.910	15,770,747
2026-01-13	42.500	43.490	41.200	41.630	41.630	17,753,269
2026-01-12	41.940	41.940	39.900	41.550	41.550	21,186,533
2026-01-09	40.770	43.500	40.450	41.960	41.960	31,686,938
2026-01-08	38.770	42.570	38.400	40.770	40.770	40,383,118
2026-01-07	36.800	39.980	36.000	38.450	38.450	31,626,639
2026-01-06	33.630	36.920	33.630	36.500	36.500	23,802,547
2026-01-05	33.000	34.370	32.730	34.180	34.180	15,897,765
2025-12-31	33.160	33.480	32.360	32.410	32.410	6,111,521
2025-12-30	32.660	33.780	32.660	32.950	32.950	8,550,302
2025-12-29	32.540	33.860	32.400	33.080	33.080	9,845,793
2025-12-26	32.770	33.160	32.380	32.510	32.510	6,007,186
2025-12-25	32.250	33.400	32.110	33.000	33.000	8,443,620
2025-12-24	32.090	32.580	31.910	32.380	32.380	6,169,363
2025-12-23	32.030	32.550	31.820	32.160	32.160	5,197,698
2025-12-22	30.800	32.450	30.780	32.200	32.200	11,109,553
2025-12-19	31.300	31.580	30.510	30.590	30.590	7,604,609
2025-12-18	31.580	32.080	31.180	31.200	31.200	5,510,960
2025-12-17	31.750	32.170	30.810	31.950	31.950	7,192,494
2025-12-16	32.600	33.140	31.480	31.770	31.770	10,317,320
2025-12-15	32.160	33.930	32.100	33.000	33.000	16,902,449
2025-12-12	31.560	32.560	30.750	32.160	32.160	8,616,358
2025-12-11	31.980	32.400	31.500	31.560	31.560	5,340,999
2025-12-10	31.860	32.150	31.600	31.980	31.980	4,664,874
2025-12-09	31.960	32.470	31.800	32.110	32.110	6,378,292
2025-12-08	31.190	32.320	31.090	32.170	32.170	9,401,694
2025-12-05	30.690	31.050	30.100	30.880	30.880	5,829,651
2025-12-04	30.340	30.700	29.850	30.620	30.620	4,425,681
2025-12-03	31.160	31.160	30.260	30.360	30.360	6,202,346
2025-12-02	31.200	31.270	30.660	31.160	31.160	5,826,924
2025-12-01	30.990	31.400	30.450	31.360	31.360	7,598,875
2025-11-28	30.020	31.470	29.820	30.840	30.840	9,063,413
2025-11-27	30.170	31.050	30.030	30.140	30.140	7,422,917
2025-11-26	29.990	30.600	29.710	30.120	30.120	6,099,653
2025-11-25	29.600	31.090	29.600	30.110	30.110	8,765,909
2025-11-24	29.240	29.560	28.760	29.300	29.300	4,478,410
2025-11-21	30.020	30.610	29.020	29.050	29.050	7,481,797
2025-11-20	31.760	31.900	30.170	30.400	30.400	7,113,682
2025-11-19	31.540	31.930	30.970	31.350	31.350	5,958,416
2025-11-18	30.500	32.230	30.260	31.550	31.550	9,570,560
2025-11-17	30.620	31.360	30.250	30.490	30.490	5,896,529
2025-11-14	31.230	31.300	30.470	30.580	30.580	7,314,250
2025-11-13	31.930	32.980	31.440	31.630	31.630	12,356,199
2025-11-12	32.000	32.630	31.380	31.900	31.900	7,814,475
2025-11-11	32.650	33.860	32.220	32.520	32.520	11,981,757
2025-11-10	32.290	32.860	31.710	32.520	32.520	7,241,894
2025-11-07	33.090	33.090	32.160	32.280	32.280	7,449,390
2025-11-06	32.500	33.660	32.200	33.500	33.500	12,115,631
2025-11-05	31.850	33.020	31.600	32.120	32.120	7,883,742
2025-11-04	32.170	32.950	31.620	32.460	32.460	12,224,653
2025-11-03	31.860	32.250	31.010	31.980	31.980	7,811,505
2025-10-31	33.040	33.250	32.100	32.170	32.170	9,023,752
2025-10-30	33.690	34.040	32.900	33.120	33.120	10,386,935
2025-10-29	33.660	34.680	33.410	33.700	33.700	10,366,683
2025-10-28	34.210	34.270	33.200	33.520	33.520	18,033,143
2025-10-27	34.620	35.800	33.560	35.780	35.780	21,490,352
2025-10-24	31.330	35.020	31.330	34.640	34.640	20,417,728

← NewerPage 4 of 5 · 243 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.