Forehope Electronic (Ningbo) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 35.690 | 35.900 | 32.380 | 33.480 | 33.480 | 24,504,980 |
| 2025-01-20 | 35.540 | 36.160 | 34.280 | 35.680 | 35.680 | 12,100,850 |
| 2025-01-17 | 34.020 | 36.150 | 33.900 | 35.660 | 35.660 | 11,946,465 |
| 2025-01-16 | 34.560 | 35.830 | 33.500 | 34.340 | 34.340 | 10,896,377 |
| 2025-01-15 | 33.880 | 35.280 | 32.900 | 34.190 | 34.190 | 10,963,884 |
| 2025-01-14 | 33.000 | 34.500 | 32.500 | 34.200 | 34.200 | 12,293,559 |
| 2025-01-13 | 33.100 | 33.640 | 31.800 | 32.920 | 32.920 | 10,589,932 |
| 2025-01-10 | 33.180 | 35.480 | 32.620 | 33.770 | 33.770 | 13,647,216 |
| 2025-01-09 | 34.250 | 34.620 | 32.760 | 33.210 | 33.210 | 13,296,575 |
| 2025-01-08 | 30.700 | 34.630 | 30.280 | 33.800 | 33.800 | 18,053,994 |
| 2025-01-07 | 29.190 | 31.000 | 29.110 | 30.930 | 30.930 | 12,810,317 |
| 2025-01-06 | 30.600 | 31.100 | 28.680 | 29.020 | 29.020 | 12,933,478 |
| 2025-01-03 | 32.530 | 32.890 | 30.730 | 30.950 | 30.950 | 11,711,899 |
| 2025-01-02 | 33.670 | 34.460 | 32.130 | 32.560 | 32.560 | 10,306,058 |
| 2024-12-31 | 34.750 | 35.590 | 33.290 | 33.680 | 33.680 | 10,482,897 |
| 2024-12-30 | 35.990 | 36.320 | 34.060 | 35.080 | 35.080 | 11,801,894 |
| 2024-12-27 | 37.310 | 37.730 | 35.680 | 35.770 | 35.770 | 9,372,308 |
| 2024-12-26 | 35.880 | 38.820 | 35.780 | 37.280 | 37.280 | 15,031,590 |
| 2024-12-25 | 35.280 | 36.860 | 34.010 | 36.280 | 36.280 | 13,710,655 |
| 2024-12-24 | 34.780 | 35.740 | 33.550 | 35.560 | 35.560 | 13,048,670 |
| 2024-12-23 | 36.490 | 36.910 | 34.410 | 34.730 | 34.730 | 17,391,758 |
| 2024-12-20 | 33.540 | 38.830 | 33.270 | 36.770 | 36.770 | 25,272,737 |
| 2024-12-19 | 33.000 | 34.490 | 32.990 | 33.540 | 33.540 | 14,807,528 |
| 2024-12-18 | 31.620 | 35.000 | 30.780 | 33.860 | 33.860 | 18,284,444 |
| 2024-12-17 | 32.350 | 33.140 | 31.300 | 31.550 | 31.550 | 10,620,886 |
| 2024-12-16 | 30.600 | 33.330 | 30.550 | 32.420 | 32.420 | 23,191,068 |
| 2024-12-13 | 31.460 | 31.830 | 30.500 | 31.150 | 31.150 | 13,082,867 |
| 2024-12-12 | 32.050 | 32.410 | 30.890 | 31.940 | 31.940 | 14,544,083 |
| 2024-12-11 | 31.180 | 32.340 | 29.970 | 32.120 | 32.120 | 20,673,916 |
| 2024-12-10 | 32.100 | 32.500 | 30.830 | 31.320 | 31.320 | 19,247,269 |
| 2024-12-09 | 30.200 | 31.830 | 29.790 | 30.820 | 30.820 | 25,487,295 |
| 2024-12-06 | 27.630 | 31.030 | 27.160 | 29.930 | 29.930 | 22,476,365 |
| 2024-12-05 | 26.880 | 28.300 | 26.810 | 27.750 | 27.750 | 13,471,523 |
| 2024-12-04 | 29.990 | 30.350 | 27.700 | 27.940 | 27.940 | 17,409,361 |
| 2024-12-03 | 31.000 | 32.590 | 28.860 | 28.910 | 28.910 | 26,022,159 |
| 2024-12-02 | 29.380 | 31.150 | 29.380 | 31.120 | 31.120 | 22,872,464 |
| 2024-11-29 | 27.990 | 30.660 | 27.360 | 29.200 | 29.200 | 18,054,245 |
| 2024-11-28 | 27.600 | 29.600 | 26.950 | 28.410 | 28.410 | 18,407,527 |
| 2024-11-27 | 26.920 | 27.900 | 25.880 | 27.730 | 27.730 | 16,857,305 |
| 2024-11-26 | 29.000 | 29.500 | 27.400 | 27.500 | 27.500 | 14,198,264 |
| 2024-11-25 | 28.800 | 29.570 | 27.800 | 28.660 | 28.660 | 20,135,370 |
| 2024-11-22 | 27.350 | 30.200 | 27.090 | 27.440 | 27.440 | 19,566,062 |
| 2024-11-21 | 27.930 | 28.680 | 27.200 | 27.690 | 27.690 | 14,780,838 |
| 2024-11-20 | 27.720 | 28.340 | 27.310 | 27.760 | 27.760 | 13,361,600 |
| 2024-11-19 | 26.960 | 27.930 | 26.490 | 27.700 | 27.700 | 14,631,248 |
| 2024-11-18 | 28.500 | 28.570 | 26.380 | 26.590 | 26.590 | 14,362,461 |
| 2024-11-15 | 29.500 | 30.100 | 28.000 | 28.180 | 28.180 | 21,450,250 |
| 2024-11-14 | 31.980 | 32.940 | 29.790 | 30.170 | 30.170 | 27,526,823 |
| 2024-11-13 | 29.800 | 33.990 | 29.800 | 33.500 | 33.500 | 38,456,494 |
| 2024-11-12 | 31.000 | 32.430 | 29.300 | 29.830 | 29.830 | 44,778,145 |
| 2024-11-11 | 26.980 | 30.120 | 26.010 | 30.120 | 30.120 | 38,680,011 |
| 2024-11-08 | 25.000 | 25.770 | 24.820 | 25.100 | 25.100 | 16,982,092 |
| 2024-11-07 | 24.350 | 25.140 | 24.000 | 24.600 | 24.600 | 12,716,300 |
| 2024-11-06 | 24.740 | 25.300 | 24.060 | 24.700 | 24.700 | 18,493,848 |
| 2024-11-05 | 23.250 | 25.010 | 22.930 | 24.620 | 24.620 | 16,338,744 |
| 2024-11-04 | 22.500 | 24.000 | 22.300 | 23.180 | 23.180 | 11,617,334 |
| 2024-11-01 | 24.640 | 25.440 | 22.810 | 22.820 | 22.820 | 17,522,173 |
| 2024-10-31 | 22.360 | 25.080 | 22.210 | 24.520 | 24.520 | 21,505,522 |
| 2024-10-30 | 22.460 | 23.800 | 22.150 | 22.770 | 22.770 | 11,103,791 |
| 2024-10-29 | 23.050 | 23.610 | 22.600 | 22.650 | 22.650 | 13,487,242 |
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.