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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	27.880	28.450	27.610	27.960	27.960	6,870,480
2025-07-22	28.040	28.360	27.820	27.860	27.860	5,547,645
2025-07-21	28.130	28.380	28.030	28.160	28.160	3,744,103
2025-07-18	28.320	28.460	27.730	28.160	28.160	6,925,877
2025-07-17	28.040	28.350	27.680	28.250	28.250	6,204,469
2025-07-16	28.090	28.650	27.910	27.980	27.980	5,711,980
2025-07-15	27.990	28.270	27.780	27.990	27.990	4,832,764
2025-07-14	28.250	28.390	27.960	27.970	27.970	4,544,443
2025-07-11	28.060	28.580	27.780	28.340	28.340	5,552,433
2025-07-10	28.300	28.300	27.830	28.060	28.060	3,652,087
2025-07-09	28.390	28.530	28.100	28.240	28.240	4,554,215
2025-07-08	28.200	28.970	28.060	28.490	28.490	7,891,104
2025-07-07	28.510	28.830	28.010	28.180	28.180	5,387,013
2025-07-04	28.510	28.880	27.900	28.180	28.180	7,194,181
2025-07-03	28.700	28.760	28.380	28.450	28.450	5,339,741
2025-07-02	29.080	29.100	28.300	28.550	28.550	9,298,585
2025-07-01	29.980	30.500	29.140	29.240	29.240	11,206,160
2025-06-30	29.800	30.190	29.500	29.780	29.780	10,582,517
2025-06-27	28.680	30.310	28.200	29.800	29.800	16,748,012
2025-06-26	28.910	29.160	28.160	28.430	28.430	13,191,176
2025-06-25	28.980	29.500	28.600	29.460	29.460	12,619,822
2025-06-24	28.250	28.880	28.160	28.860	28.860	11,416,079
2025-06-23	27.330	29.080	27.110	28.370	28.370	12,162,050
2025-06-20	27.730	28.300	27.510	27.550	27.550	8,075,492
2025-06-19	28.020	29.000	27.600	27.650	27.650	14,788,336
2025-06-18	27.400	28.250	26.740	28.060	28.060	13,857,366
2025-06-17	27.050	27.300	26.400	26.740	26.740	5,581,374
2025-06-16	25.900	27.750	25.840	27.050	27.050	9,889,663
2025-06-13	26.010	26.500	25.700	25.880	25.880	5,581,258
2025-06-12	26.420	26.790	26.140	26.230	26.230	3,749,249
2025-06-11	26.210	27.090	26.000	26.520	26.520	5,082,447
2025-06-10	26.980	26.990	25.840	26.100	26.100	4,627,271
2025-06-09	26.940	27.010	26.610	26.830	26.830	3,478,620
2025-06-06	26.710	26.850	26.410	26.800	26.800	2,971,027
2025-06-05	26.580	26.880	26.160	26.750	26.750	4,081,590
2025-06-04	26.240	26.620	26.150	26.260	26.260	3,100,969
2025-06-03	25.750	26.580	25.550	26.270	26.270	3,111,760
2025-05-30	26.290	26.290	25.770	25.910	25.910	2,639,441
2025-05-29	25.780	26.380	25.720	26.330	26.330	4,332,634
2025-05-28	25.680	25.950	25.360	25.670	25.670	2,814,189
2025-05-27	26.000	26.140	25.400	25.680	25.680	3,476,009
2025-05-26	25.740	26.440	25.740	26.050	26.050	3,523,490
2025-05-23	26.100	26.430	25.730	25.730	25.730	3,820,409
2025-05-22	26.560	26.950	26.120	26.200	26.200	3,971,595
2025-05-21	26.590	26.990	26.520	26.760	26.760	3,286,223
2025-05-20	26.480	26.900	26.180	26.850	26.850	6,048,961
2025-05-19	26.250	26.670	26.050	26.450	26.450	4,124,899
2025-05-16	26.800	26.920	26.500	26.500	26.500	4,802,682
2025-05-15	27.700	27.700	26.800	26.880	26.880	5,663,790
2025-05-14	27.590	27.910	27.300	27.670	27.670	4,723,737
2025-05-13	28.180	28.380	27.520	27.560	27.560	4,803,525
2025-05-12	27.850	27.880	27.420	27.840	27.840	4,554,418
2025-05-09	28.110	28.250	27.200	27.360	27.360	7,626,856
2025-05-08	28.200	28.880	28.030	28.350	28.350	6,924,571
2025-05-07	28.990	29.100	28.010	28.300	28.300	6,509,364
2025-05-06	27.890	28.600	27.760	28.510	28.510	10,483,441
2025-04-30	27.600	28.000	27.300	27.490	27.490	6,851,696
2025-04-29	27.590	27.800	27.300	27.430	27.430	3,987,603
2025-04-28	27.780	28.300	27.210	27.570	27.570	5,409,890
2025-04-25	27.500	27.860	26.940	27.560	27.560	6,285,450

← NewerPage 6 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.