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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	31.780	31.780	30.530	31.160	31.160	7,624,691
2025-10-22	31.200	32.400	31.090	31.780	31.780	8,898,829
2025-10-21	30.490	31.830	30.240	31.580	31.580	12,618,723
2025-10-20	30.680	31.190	29.970	30.240	30.240	8,577,333
2025-10-17	31.730	32.190	29.950	30.170	30.170	11,722,264
2025-10-16	32.650	33.190	31.830	32.020	32.020	11,139,168
2025-10-15	33.170	33.260	32.250	32.650	32.650	9,787,823
2025-10-14	36.890	36.890	32.660	32.940	32.940	17,762,447
2025-10-13	34.000	36.430	33.900	36.160	36.160	14,412,753
2025-10-10	37.690	38.190	35.050	35.340	35.340	21,734,119
2025-10-09	38.490	40.150	37.200	38.360	38.360	25,803,694
2025-09-30	36.600	38.320	36.260	37.420	37.420	17,526,457
2025-09-29	36.200	36.850	35.690	36.100	36.100	11,815,988
2025-09-26	36.780	37.780	36.200	36.300	36.300	15,797,332
2025-09-25	37.490	38.400	36.780	37.300	37.300	19,779,343
2025-09-24	35.600	38.850	35.500	37.490	37.490	28,596,804
2025-09-23	35.610	36.100	34.400	35.990	35.990	15,963,153
2025-09-22	34.270	35.940	34.180	35.380	35.380	14,872,581
2025-09-19	34.760	35.720	34.000	34.260	34.260	12,949,279
2025-09-18	34.740	36.240	34.210	34.700	34.700	20,334,298
2025-09-17	34.880	35.500	34.270	34.510	34.510	11,270,916
2025-09-16	34.600	35.640	34.250	34.870	34.870	11,375,707
2025-09-15	36.200	36.480	34.110	34.360	34.360	20,358,914
2025-09-12	33.030	35.030	32.750	34.420	34.420	21,252,050
2025-09-11	31.940	33.660	31.500	33.270	33.270	15,379,716
2025-09-10	32.060	32.430	31.770	31.930	31.930	7,042,472
2025-09-09	32.570	33.010	31.800	32.060	32.060	8,872,152
2025-09-08	32.860	33.280	32.300	32.900	32.900	12,351,159
2025-09-05	33.100	33.350	32.250	33.340	33.340	12,747,522
2025-09-04	35.210	35.580	32.010	32.680	32.680	18,664,298
2025-09-03	35.390	36.430	35.010	35.240	35.240	10,706,017
2025-09-02	37.300	37.630	35.010	35.340	35.340	15,210,380
2025-09-01	37.990	38.690	36.440	37.500	37.500	15,758,948
2025-08-29	38.120	38.180	36.700	37.080	37.080	15,675,193
2025-08-28	36.160	38.880	35.580	38.660	38.660	25,103,972
2025-08-27	37.590	38.660	36.250	36.260	36.260	23,666,605
2025-08-26	39.080	39.280	37.040	37.550	37.550	26,154,087
2025-08-25	40.680	41.560	39.010	40.790	40.790	24,189,408
2025-08-22	38.500	40.800	38.300	40.000	40.000	24,689,913
2025-08-21	39.210	39.990	37.160	37.620	37.620	19,979,485
2025-08-20	35.580	39.550	35.030	38.100	38.100	21,604,513
2025-08-19	35.700	36.290	34.900	36.000	36.000	13,344,121
2025-08-18	37.500	37.880	35.620	36.070	36.070	17,635,852
2025-08-15	34.460	36.360	34.200	36.000	36.000	14,447,335
2025-08-14	35.400	37.350	35.010	35.140	35.140	20,625,022
2025-08-13	35.100	35.980	34.870	35.390	35.390	14,414,232
2025-08-12	33.430	36.940	32.550	35.900	35.900	25,983,349
2025-08-11	31.790	33.450	31.700	33.000	33.000	9,434,193
2025-08-08	32.730	32.730	31.920	31.960	31.960	8,323,222
2025-08-07	32.180	33.500	31.760	32.860	32.860	14,333,137
2025-08-06	32.220	32.590	31.730	32.290	32.290	12,545,883
2025-08-05	31.150	32.600	30.910	32.290	32.290	12,601,202
2025-08-04	29.590	31.580	29.590	31.190	31.190	13,774,122
2025-08-01	30.050	30.480	29.520	29.820	29.820	6,677,789
2025-07-31	29.560	30.870	29.560	30.100	30.100	11,341,320
2025-07-30	29.790	30.220	29.140	29.990	29.990	9,410,202
2025-07-29	29.500	30.260	29.430	29.910	29.910	9,455,786
2025-07-28	29.680	30.500	29.500	29.660	29.660	11,803,996
2025-07-25	29.080	29.630	28.530	29.450	29.450	9,411,135
2025-07-24	28.000	28.990	27.900	28.990	28.990	10,727,789

← NewerPage 5 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.