Foryou Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 27.680 | 27.890 | 26.360 | 26.390 | 25.580 | 9,325,200 |
| 2024-07-22 | 27.980 | 28.310 | 27.500 | 27.740 | 26.889 | 6,790,800 |
| 2024-07-19 | 28.200 | 28.690 | 27.950 | 28.010 | 27.151 | 7,626,700 |
| 2024-07-18 | 28.200 | 28.500 | 27.620 | 28.320 | 27.451 | 8,940,361 |
| 2024-07-17 | 29.750 | 29.750 | 28.640 | 28.700 | 27.819 | 10,575,570 |
| 2024-07-16 | 29.470 | 29.880 | 29.180 | 29.750 | 28.837 | 12,505,270 |
| 2024-07-15 | 29.700 | 30.470 | 29.350 | 29.480 | 28.576 | 16,845,539 |
| 2024-07-12 | 29.500 | 29.970 | 28.610 | 29.750 | 28.837 | 21,588,211 |
| 2024-07-11 | 30.000 | 30.200 | 29.010 | 30.170 | 29.244 | 23,742,721 |
| 2024-07-10 | 26.710 | 28.910 | 26.600 | 28.910 | 28.023 | 15,934,190 |
| 2024-07-09 | 24.740 | 26.480 | 24.680 | 26.280 | 25.474 | 9,640,440 |
| 2024-07-08 | 25.650 | 25.900 | 24.420 | 24.620 | 23.865 | 8,597,900 |
| 2024-07-05 | 25.510 | 25.900 | 25.120 | 25.790 | 24.999 | 5,599,464 |
| 2024-07-04 | 25.610 | 26.360 | 25.320 | 25.430 | 24.650 | 4,858,381 |
| 2024-07-03 | 26.090 | 26.310 | 25.600 | 25.620 | 24.834 | 4,497,181 |
| 2024-07-02 | 26.760 | 27.220 | 26.040 | 26.200 | 25.396 | 4,996,062 |
| 2024-07-01 | 26.830 | 26.950 | 25.930 | 26.760 | 25.939 | 4,450,522 |
| 2024-06-28 | 26.500 | 27.200 | 26.380 | 26.760 | 25.939 | 4,184,494 |
| 2024-06-27 | 27.800 | 27.900 | 26.500 | 26.510 | 25.697 | 5,278,500 |
| 2024-06-26 | 27.000 | 27.890 | 26.500 | 27.790 | 26.937 | 6,100,600 |
| 2024-06-25 | 27.060 | 27.970 | 27.000 | 27.280 | 26.443 | 6,262,260 |
| 2024-06-24 | 28.230 | 28.250 | 27.090 | 27.140 | 26.307 | 4,746,700 |
| 2024-06-21 | 27.940 | 28.680 | 27.540 | 28.230 | 27.364 | 4,284,987 |
| 2024-06-20 | 28.660 | 28.660 | 27.870 | 27.980 | 27.122 | 4,707,165 |
| 2024-06-19 | 28.990 | 29.010 | 28.430 | 28.650 | 27.771 | 5,625,287 |
| 2024-06-18 | 28.270 | 29.280 | 28.130 | 29.140 | 27.907 | 6,908,271 |
| 2024-06-17 | 27.460 | 28.490 | 27.300 | 28.280 | 27.083 | 4,986,659 |
| 2024-06-14 | 27.680 | 27.730 | 26.950 | 27.540 | 26.374 | 4,222,801 |
| 2024-06-13 | 27.810 | 28.020 | 27.250 | 27.780 | 26.604 | 3,660,257 |
| 2024-06-12 | 27.420 | 28.050 | 27.330 | 27.780 | 26.604 | 3,985,100 |
| 2024-06-11 | 26.950 | 27.530 | 26.660 | 27.420 | 26.260 | 3,772,675 |
| 2024-06-07 | 27.620 | 27.880 | 27.030 | 27.300 | 26.145 | 3,917,001 |
| 2024-06-06 | 28.280 | 28.330 | 27.340 | 27.430 | 26.269 | 7,252,927 |
| 2024-06-05 | 28.070 | 28.830 | 27.820 | 28.420 | 27.217 | 9,221,305 |
| 2024-06-04 | 27.410 | 27.830 | 27.000 | 27.720 | 26.547 | 4,658,060 |
| 2024-06-03 | 27.340 | 28.040 | 27.340 | 27.570 | 26.403 | 5,328,816 |
| 2024-05-31 | 26.880 | 27.860 | 26.880 | 27.410 | 26.250 | 5,531,240 |
| 2024-05-30 | 26.600 | 27.100 | 26.420 | 26.910 | 25.771 | 4,142,315 |
| 2024-05-29 | 26.210 | 27.080 | 26.210 | 26.640 | 25.513 | 4,946,100 |
| 2024-05-28 | 26.680 | 26.920 | 26.240 | 26.340 | 25.225 | 4,507,900 |
| 2024-05-27 | 26.960 | 27.070 | 26.090 | 26.620 | 25.493 | 5,468,000 |
| 2024-05-24 | 27.070 | 27.230 | 26.580 | 26.650 | 25.522 | 4,269,294 |
| 2024-05-23 | 27.960 | 27.960 | 26.880 | 27.000 | 25.857 | 5,328,316 |
| 2024-05-22 | 28.030 | 28.100 | 27.500 | 27.960 | 26.777 | 4,285,123 |
| 2024-05-21 | 28.610 | 28.790 | 27.830 | 27.900 | 26.719 | 6,186,436 |
| 2024-05-20 | 28.620 | 29.060 | 28.430 | 28.810 | 27.591 | 3,686,300 |
| 2024-05-17 | 28.210 | 28.730 | 28.100 | 28.690 | 27.476 | 4,478,720 |
| 2024-05-16 | 28.720 | 29.000 | 28.110 | 28.210 | 27.016 | 7,021,974 |
| 2024-05-15 | 29.160 | 29.600 | 28.630 | 28.700 | 27.485 | 5,434,016 |
| 2024-05-14 | 29.350 | 29.970 | 29.340 | 29.500 | 28.251 | 4,754,900 |
| 2024-05-13 | 29.400 | 30.280 | 29.010 | 29.500 | 28.251 | 6,050,992 |
| 2024-05-10 | 30.020 | 30.250 | 29.500 | 29.890 | 28.625 | 5,828,185 |
| 2024-05-09 | 30.200 | 30.450 | 29.900 | 30.300 | 29.018 | 6,001,445 |
| 2024-05-08 | 30.800 | 31.250 | 30.000 | 30.010 | 28.740 | 9,495,178 |
| 2024-05-07 | 30.850 | 31.260 | 30.600 | 31.220 | 29.899 | 6,362,229 |
| 2024-05-06 | 31.800 | 31.880 | 30.930 | 31.180 | 29.860 | 9,657,841 |
| 2024-04-30 | 31.020 | 31.500 | 30.560 | 31.210 | 29.889 | 11,204,610 |
| 2024-04-29 | 30.800 | 31.320 | 30.200 | 30.560 | 29.267 | 12,750,750 |
| 2024-04-26 | 28.850 | 29.720 | 28.830 | 29.600 | 28.347 | 7,539,173 |
| 2024-04-25 | 29.100 | 29.500 | 28.830 | 28.980 | 27.753 | 5,793,967 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 0.5000 CNY |
| 2025-05-12 | 0.4800 CNY |
| 2024-06-19 | 0.3500 CNY |
| 2023-05-24 | 0.2500 CNY |
| 2022-05-30 | 0.2000 CNY |
| 2021-05-28 | 0.2000 CNY |
| 2020-06-01 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.