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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	42.970	45.750	42.700	44.700	44.700	12,248,576
2026-10-19	44.000	44.290	42.000	43.200	43.200	12,397,614
2026-10-16	44.910	45.960	43.600	44.080	44.080	12,201,640
2026-10-15	44.120	45.060	43.300	44.080	44.080	13,716,409
2026-10-14	48.790	49.050	46.270	46.360	46.360	9,714,767
2026-10-13	46.210	49.000	45.480	48.310	48.310	13,392,217
2026-10-12	49.670	50.880	47.880	48.490	48.490	11,028,627
2026-10-09	50.490	50.770	46.300	49.610	49.610	16,747,837
2026-10-08	54.100	54.680	50.180	50.920	50.920	15,118,388
2026-09-30	57.140	57.520	53.530	54.090	54.090	12,651,444
2026-09-29	56.790	57.690	55.930	56.800	56.800	10,163,873
2026-09-28	60.660	60.660	56.000	56.800	56.800	14,815,318
2026-09-24	62.430	63.000	60.850	60.850	60.850	10,122,976
2026-09-23	63.360	64.000	62.610	62.870	62.870	13,797,711
2026-09-22	64.990	65.660	62.880	63.380	63.380	22,693,214
2026-09-21	65.430	65.460	62.760	63.510	63.510	21,581,834
2026-09-18	62.740	66.360	61.600	64.790	64.790	31,533,911
2026-09-17	62.000	62.900	61.190	61.420	61.420	13,399,028
2026-09-16	59.180	62.990	58.810	62.700	62.700	20,304,075
2026-09-15	57.000	60.220	57.000	58.900	58.900	13,285,452
2026-09-14	57.320	57.970	55.570	57.630	57.630	11,430,315
2026-09-11	58.000	58.440	55.100	57.530	57.530	16,146,980
2026-09-10	58.990	60.220	58.010	58.880	58.880	12,159,347
2026-09-09	61.390	61.980	59.100	59.300	59.300	14,980,296
2026-09-08	61.600	63.240	59.700	60.700	60.700	18,690,837
2026-09-07	60.460	61.990	59.020	60.910	60.910	16,788,754
2026-09-04	62.670	63.950	57.770	58.600	58.600	20,679,940
2026-09-03	60.500	63.240	60.200	61.440	61.440	20,389,143
2026-09-02	59.950	60.500	58.900	59.560	59.560	14,664,661
2026-09-01	64.490	64.490	60.700	61.340	61.340	15,760,845
2026-08-31	60.930	64.640	60.600	64.270	64.270	17,282,426
2026-08-28	63.930	65.880	62.640	62.670	62.670	18,895,430
2026-08-27	62.370	65.100	60.760	63.990	63.990	21,966,249
2026-08-26	62.000	62.990	60.000	61.350	61.350	18,027,880
2026-08-25	61.930	63.080	58.500	61.610	61.610	19,435,513
2026-08-24	64.600	65.140	60.810	63.240	63.240	16,561,143
2026-08-21	64.000	66.960	62.530	64.880	64.880	18,345,934
2026-08-20	65.880	66.990	63.400	64.610	64.610	22,094,491
2026-08-19	69.590	71.880	63.910	64.500	64.500	33,846,766
2026-08-18	72.860	74.830	71.500	73.400	73.400	31,020,460
2026-08-17	67.570	74.460	67.500	73.910	73.910	36,596,428
2026-08-14	68.990	69.690	66.000	67.990	67.990	27,482,608
2026-08-13	69.760	72.800	68.000	68.090	68.090	35,709,735
2026-08-12	68.880	70.730	66.220	68.660	68.660	27,420,405
2026-08-11	67.600	70.400	65.810	68.100	68.100	27,505,057
2026-08-10	69.240	69.240	65.740	68.100	68.100	27,198,888
2026-08-07	65.040	70.220	64.410	68.960	68.960	37,254,123
2026-08-06	59.000	68.380	58.990	65.590	65.590	42,647,380
2026-08-05	55.670	61.270	55.660	60.770	60.770	39,598,934
2026-08-04	52.500	56.600	51.600	55.580	55.580	31,318,575
2026-08-03	57.480	57.830	51.570	51.700	51.700	31,100,280
2026-07-31	61.880	63.440	57.800	58.060	58.060	33,360,106
2026-07-30	63.000	63.900	55.550	55.700	55.700	39,700,366
2026-07-29	68.010	69.000	58.160	64.340	64.340	43,624,707
2026-07-28	74.000	78.230	67.070	68.490	68.490	29,814,566
2026-07-27	78.530	80.500	74.000	77.260	77.260	28,825,874
2026-07-24	74.650	81.720	74.650	78.490	78.490	30,674,937
2026-07-23	86.490	87.500	76.000	77.000	77.000	42,047,468
2026-07-22	83.000	89.930	81.880	85.030	85.030	46,915,842
2026-07-21	75.190	83.970	66.000	83.200	83.200	48,581,977

Page 1 of 1 · 60 trading days

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.