Forehope Electronic (Ningbo) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 28.700 | 28.700 | 27.100 | 27.310 | 27.310 | 11,433,855 |
| 2025-04-23 | 28.350 | 29.200 | 28.330 | 28.850 | 28.850 | 14,148,298 |
| 2025-04-22 | 28.390 | 30.100 | 28.220 | 30.010 | 30.010 | 12,380,703 |
| 2025-04-21 | 27.600 | 28.490 | 27.250 | 28.400 | 28.400 | 4,871,137 |
| 2025-04-18 | 27.680 | 27.900 | 27.100 | 27.430 | 27.430 | 5,358,403 |
| 2025-04-17 | 27.720 | 29.060 | 27.720 | 27.850 | 27.850 | 6,841,561 |
| 2025-04-16 | 28.100 | 28.290 | 27.450 | 28.000 | 28.000 | 5,441,849 |
| 2025-04-15 | 28.110 | 28.410 | 27.760 | 28.020 | 28.020 | 5,204,620 |
| 2025-04-14 | 28.490 | 28.690 | 27.730 | 27.980 | 27.980 | 8,058,329 |
| 2025-04-11 | 26.510 | 29.650 | 26.390 | 27.950 | 27.950 | 13,120,924 |
| 2025-04-10 | 27.130 | 27.970 | 26.810 | 26.850 | 26.850 | 8,660,064 |
| 2025-04-09 | 23.700 | 26.780 | 22.910 | 26.450 | 26.450 | 15,664,696 |
| 2025-04-08 | 24.870 | 25.620 | 23.600 | 24.780 | 24.780 | 13,600,815 |
| 2025-04-07 | 27.500 | 27.790 | 23.790 | 24.060 | 24.060 | 14,566,281 |
| 2025-04-03 | 29.610 | 30.500 | 29.500 | 29.740 | 29.740 | 6,012,001 |
| 2025-04-02 | 30.860 | 31.040 | 30.290 | 30.400 | 30.400 | 6,109,517 |
| 2025-04-01 | 30.100 | 31.320 | 30.000 | 30.780 | 30.780 | 10,405,202 |
| 2025-03-31 | 29.460 | 30.300 | 29.300 | 30.100 | 30.100 | 6,740,240 |
| 2025-03-28 | 30.170 | 30.350 | 29.580 | 29.760 | 29.760 | 5,519,469 |
| 2025-03-27 | 29.790 | 30.850 | 29.580 | 30.200 | 30.200 | 8,658,024 |
| 2025-03-26 | 29.700 | 30.490 | 29.600 | 29.830 | 29.830 | 5,971,165 |
| 2025-03-25 | 30.300 | 30.550 | 29.570 | 29.770 | 29.770 | 8,550,924 |
| 2025-03-24 | 30.000 | 30.850 | 29.490 | 30.630 | 30.630 | 9,839,115 |
| 2025-03-21 | 30.870 | 30.940 | 30.010 | 30.080 | 30.080 | 12,151,589 |
| 2025-03-20 | 30.780 | 32.380 | 30.340 | 30.980 | 30.980 | 13,049,545 |
| 2025-03-19 | 31.400 | 32.100 | 30.500 | 30.910 | 30.910 | 11,002,875 |
| 2025-03-18 | 32.450 | 32.870 | 31.560 | 31.730 | 31.730 | 11,802,715 |
| 2025-03-17 | 32.700 | 32.950 | 31.840 | 32.430 | 32.430 | 14,574,025 |
| 2025-03-14 | 29.640 | 33.090 | 29.230 | 33.050 | 33.050 | 22,536,905 |
| 2025-03-13 | 30.390 | 31.230 | 29.200 | 29.640 | 29.640 | 13,581,541 |
| 2025-03-12 | 31.000 | 31.130 | 30.350 | 30.370 | 30.370 | 9,632,415 |
| 2025-03-11 | 30.370 | 30.700 | 29.910 | 30.610 | 30.610 | 8,314,253 |
| 2025-03-10 | 30.800 | 31.170 | 30.210 | 30.720 | 30.720 | 8,564,643 |
| 2025-03-07 | 31.600 | 31.910 | 30.600 | 30.910 | 30.910 | 10,445,982 |
| 2025-03-06 | 31.200 | 32.250 | 31.200 | 31.790 | 31.790 | 12,349,932 |
| 2025-03-05 | 31.000 | 32.940 | 30.900 | 31.460 | 31.460 | 13,839,304 |
| 2025-03-04 | 29.500 | 32.280 | 29.230 | 31.400 | 31.400 | 17,076,909 |
| 2025-03-03 | 30.990 | 31.200 | 29.370 | 29.830 | 29.830 | 13,867,485 |
| 2025-02-28 | 33.500 | 33.500 | 30.430 | 30.740 | 30.740 | 16,916,976 |
| 2025-02-27 | 34.390 | 34.640 | 32.600 | 33.650 | 33.650 | 13,878,250 |
| 2025-02-26 | 34.650 | 35.000 | 33.700 | 34.390 | 34.390 | 17,235,179 |
| 2025-02-25 | 34.580 | 36.280 | 34.230 | 34.750 | 34.750 | 18,751,355 |
| 2025-02-24 | 34.260 | 36.460 | 33.930 | 35.560 | 35.560 | 27,606,196 |
| 2025-02-21 | 35.000 | 35.900 | 34.010 | 34.730 | 34.730 | 27,273,920 |
| 2025-02-20 | 33.650 | 35.500 | 33.400 | 34.760 | 34.760 | 31,085,610 |
| 2025-02-19 | 31.750 | 34.180 | 31.600 | 33.620 | 33.620 | 32,056,831 |
| 2025-02-18 | 30.810 | 33.630 | 30.810 | 32.000 | 32.000 | 40,304,267 |
| 2025-02-17 | 29.000 | 30.770 | 28.700 | 30.610 | 30.610 | 23,287,491 |
| 2025-02-14 | 28.830 | 29.410 | 28.300 | 28.920 | 28.920 | 13,385,471 |
| 2025-02-13 | 29.910 | 29.970 | 28.690 | 28.810 | 28.810 | 15,793,743 |
| 2025-02-12 | 28.300 | 30.250 | 28.180 | 30.210 | 30.210 | 24,371,139 |
| 2025-02-11 | 29.690 | 29.690 | 27.900 | 28.310 | 28.310 | 23,044,816 |
| 2025-02-10 | 30.000 | 30.600 | 29.500 | 29.730 | 29.730 | 22,209,634 |
| 2025-02-07 | 31.620 | 31.860 | 30.170 | 30.840 | 30.840 | 19,498,457 |
| 2025-02-06 | 28.960 | 31.810 | 28.660 | 31.600 | 31.600 | 21,122,176 |
| 2025-02-05 | 29.550 | 29.670 | 28.710 | 28.910 | 28.910 | 13,444,245 |
| 2025-01-27 | 29.610 | 29.880 | 28.370 | 28.380 | 28.380 | 14,131,807 |
| 2025-01-24 | 30.380 | 30.620 | 29.050 | 29.720 | 29.720 | 25,237,486 |
| 2025-01-23 | 32.220 | 32.610 | 30.290 | 30.410 | 30.410 | 19,940,802 |
| 2025-01-22 | 32.800 | 33.090 | 31.220 | 31.900 | 31.900 | 19,529,316 |
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.