Forehope Electronic (Ningbo) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 22.780 | 23.250 | 22.600 | 23.130 | 23.130 | 9,303,645 |
| 2024-10-25 | 22.300 | 23.100 | 22.300 | 22.770 | 22.770 | 8,895,926 |
| 2024-10-24 | 22.210 | 22.640 | 21.810 | 22.390 | 22.390 | 8,486,083 |
| 2024-10-23 | 22.390 | 22.930 | 22.140 | 22.330 | 22.330 | 7,535,754 |
| 2024-10-22 | 22.550 | 23.180 | 22.030 | 22.590 | 22.590 | 11,526,125 |
| 2024-10-21 | 22.800 | 23.870 | 22.050 | 22.770 | 22.770 | 16,756,355 |
| 2024-10-18 | 20.820 | 23.000 | 20.650 | 22.370 | 22.370 | 15,583,640 |
| 2024-10-17 | 21.000 | 21.360 | 20.550 | 20.560 | 20.560 | 6,690,942 |
| 2024-10-16 | 20.540 | 21.220 | 20.450 | 20.700 | 20.700 | 6,236,610 |
| 2024-10-15 | 22.090 | 22.300 | 21.000 | 21.050 | 21.050 | 9,198,114 |
| 2024-10-14 | 20.620 | 22.000 | 20.050 | 21.970 | 21.970 | 10,880,497 |
| 2024-10-11 | 22.000 | 22.300 | 20.150 | 20.500 | 20.500 | 10,897,146 |
| 2024-10-10 | 23.580 | 23.970 | 21.910 | 22.250 | 22.250 | 12,795,019 |
| 2024-10-09 | 25.200 | 26.440 | 22.800 | 23.020 | 23.020 | 19,727,349 |
| 2024-10-08 | 26.700 | 26.700 | 24.500 | 26.610 | 26.610 | 19,787,850 |
| 2024-09-30 | 20.010 | 22.250 | 19.800 | 22.250 | 22.250 | 14,115,057 |
| 2024-09-27 | 18.480 | 19.590 | 18.230 | 19.120 | 19.120 | 4,699,320 |
| 2024-09-26 | 17.550 | 18.010 | 17.320 | 18.010 | 18.010 | 4,283,092 |
| 2024-09-25 | 17.790 | 18.080 | 17.400 | 17.510 | 17.510 | 4,282,801 |
| 2024-09-24 | 16.780 | 17.650 | 16.780 | 17.630 | 17.630 | 4,535,111 |
| 2024-09-23 | 16.630 | 16.940 | 16.310 | 16.780 | 16.780 | 2,547,332 |
| 2024-09-20 | 16.850 | 16.860 | 16.380 | 16.490 | 16.490 | 2,247,941 |
| 2024-09-19 | 16.640 | 17.060 | 16.440 | 16.720 | 16.720 | 2,735,487 |
| 2024-09-18 | 16.990 | 17.120 | 16.240 | 16.500 | 16.500 | 2,335,676 |
| 2024-09-13 | 17.190 | 17.290 | 16.710 | 16.710 | 16.710 | 2,216,110 |
| 2024-09-12 | 17.170 | 17.410 | 16.910 | 16.930 | 16.930 | 1,580,141 |
| 2024-09-11 | 17.210 | 17.320 | 16.970 | 17.100 | 17.100 | 1,925,806 |
| 2024-09-10 | 16.920 | 17.360 | 16.750 | 17.210 | 17.210 | 2,354,592 |
| 2024-09-09 | 17.080 | 17.350 | 17.000 | 17.030 | 17.030 | 2,611,697 |
| 2024-09-06 | 18.400 | 18.440 | 17.100 | 17.190 | 17.190 | 4,374,314 |
| 2024-09-05 | 18.460 | 18.570 | 18.190 | 18.270 | 18.270 | 2,580,346 |
| 2024-09-04 | 18.580 | 18.590 | 18.210 | 18.430 | 18.430 | 2,215,019 |
| 2024-09-03 | 18.750 | 18.900 | 18.370 | 18.520 | 18.520 | 2,811,996 |
| 2024-09-02 | 18.860 | 19.080 | 18.350 | 18.350 | 18.350 | 4,742,793 |
| 2024-08-30 | 18.250 | 19.150 | 18.130 | 18.810 | 18.810 | 6,012,586 |
| 2024-08-29 | 17.310 | 18.220 | 17.310 | 18.100 | 18.100 | 4,698,036 |
| 2024-08-28 | 17.450 | 17.830 | 17.450 | 17.610 | 17.610 | 2,642,076 |
| 2024-08-27 | 17.740 | 18.150 | 17.410 | 17.600 | 17.600 | 6,064,769 |
| 2024-08-26 | 16.960 | 17.270 | 16.830 | 17.130 | 17.130 | 2,046,628 |
| 2024-08-23 | 16.800 | 17.000 | 16.560 | 16.830 | 16.830 | 1,650,350 |
| 2024-08-22 | 16.920 | 17.060 | 16.600 | 16.850 | 16.850 | 2,486,138 |
| 2024-08-21 | 17.150 | 17.340 | 16.900 | 16.900 | 16.900 | 1,985,030 |
| 2024-08-20 | 17.310 | 17.310 | 16.900 | 17.050 | 17.050 | 2,576,934 |
| 2024-08-19 | 17.550 | 17.700 | 17.200 | 17.280 | 17.280 | 2,611,007 |
| 2024-08-16 | 18.050 | 18.100 | 17.010 | 17.470 | 17.470 | 6,329,398 |
| 2024-08-15 | 17.990 | 18.400 | 17.790 | 18.000 | 18.000 | 3,520,693 |
| 2024-08-14 | 18.050 | 18.170 | 17.880 | 17.970 | 17.970 | 1,811,657 |
| 2024-08-13 | 17.950 | 18.090 | 17.790 | 18.020 | 18.020 | 2,246,403 |
| 2024-08-12 | 18.160 | 18.220 | 17.820 | 17.870 | 17.870 | 2,152,096 |
| 2024-08-09 | 18.750 | 18.750 | 18.160 | 18.160 | 18.160 | 3,170,209 |
| 2024-08-08 | 17.910 | 18.560 | 17.710 | 18.250 | 18.250 | 4,077,917 |
| 2024-08-07 | 18.300 | 18.480 | 18.060 | 18.170 | 18.170 | 3,038,026 |
| 2024-08-06 | 18.350 | 18.480 | 17.930 | 18.290 | 18.290 | 3,633,535 |
| 2024-08-05 | 18.680 | 19.060 | 17.910 | 17.930 | 17.930 | 6,305,668 |
| 2024-08-02 | 19.550 | 19.790 | 18.740 | 18.810 | 18.810 | 5,231,543 |
| 2024-08-01 | 19.800 | 20.170 | 19.470 | 19.880 | 19.880 | 5,339,936 |
| 2024-07-31 | 18.630 | 19.820 | 18.360 | 19.820 | 19.820 | 7,055,773 |
| 2024-07-30 | 18.190 | 18.750 | 17.880 | 18.600 | 18.600 | 3,358,009 |
| 2024-07-29 | 18.810 | 18.810 | 18.150 | 18.250 | 18.250 | 3,440,603 |
| 2024-07-26 | 18.600 | 18.880 | 18.330 | 18.530 | 18.530 | 3,357,802 |
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.