Foryou Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 28.690 | 29.390 | 28.300 | 29.150 | 27.916 | 8,557,985 |
| 2024-04-23 | 28.180 | 28.500 | 27.770 | 28.410 | 27.208 | 5,311,421 |
| 2024-04-22 | 27.700 | 28.600 | 27.300 | 28.200 | 27.006 | 6,787,419 |
| 2024-04-19 | 28.480 | 28.490 | 27.710 | 27.990 | 26.805 | 7,227,119 |
| 2024-04-18 | 28.690 | 29.680 | 28.150 | 28.550 | 27.342 | 10,737,490 |
| 2024-04-17 | 28.000 | 28.850 | 27.700 | 28.800 | 27.581 | 9,494,023 |
| 2024-04-16 | 29.000 | 29.020 | 27.610 | 27.610 | 26.441 | 10,000,910 |
| 2024-04-15 | 28.360 | 29.630 | 28.080 | 29.030 | 27.801 | 13,672,360 |
| 2024-04-12 | 29.530 | 29.960 | 28.510 | 28.570 | 27.361 | 17,370,131 |
| 2024-04-11 | 27.740 | 28.510 | 27.600 | 27.980 | 26.796 | 8,639,007 |
| 2024-04-10 | 28.550 | 28.550 | 27.700 | 28.000 | 26.815 | 9,747,887 |
| 2024-04-09 | 28.500 | 29.310 | 28.220 | 29.050 | 27.821 | 15,257,780 |
| 2024-04-08 | 27.500 | 29.490 | 27.500 | 29.080 | 27.849 | 19,504,211 |
| 2024-04-03 | 28.260 | 28.330 | 26.980 | 27.420 | 26.260 | 11,685,250 |
| 2024-04-02 | 28.630 | 28.990 | 28.170 | 28.420 | 27.217 | 18,417,711 |
| 2024-04-01 | 26.500 | 28.140 | 26.430 | 28.140 | 26.949 | 13,018,150 |
| 2024-03-29 | 25.680 | 26.150 | 25.160 | 25.580 | 24.497 | 4,606,033 |
| 2024-03-28 | 24.960 | 25.790 | 24.900 | 25.380 | 24.306 | 4,804,219 |
| 2024-03-27 | 26.520 | 26.600 | 24.940 | 24.960 | 23.904 | 6,843,036 |
| 2024-03-26 | 25.830 | 26.710 | 25.650 | 26.410 | 25.292 | 7,348,092 |
| 2024-03-25 | 25.880 | 26.990 | 25.820 | 25.980 | 24.880 | 9,270,296 |
| 2024-03-22 | 26.500 | 26.500 | 25.820 | 26.120 | 25.015 | 7,007,054 |
| 2024-03-21 | 26.600 | 26.680 | 26.090 | 26.510 | 25.388 | 7,332,711 |
| 2024-03-20 | 26.800 | 27.050 | 26.270 | 26.780 | 25.647 | 12,558,730 |
| 2024-03-19 | 27.400 | 28.100 | 27.060 | 27.380 | 26.221 | 10,328,260 |
| 2024-03-18 | 26.960 | 27.640 | 26.770 | 27.440 | 26.279 | 11,619,350 |
| 2024-03-15 | 26.020 | 26.870 | 25.810 | 26.760 | 25.627 | 7,373,919 |
| 2024-03-14 | 26.460 | 26.930 | 25.810 | 26.230 | 25.120 | 8,138,058 |
| 2024-03-13 | 26.600 | 27.150 | 26.200 | 26.450 | 25.331 | 12,732,260 |
| 2024-03-12 | 25.430 | 26.620 | 25.310 | 26.600 | 25.474 | 15,977,770 |
| 2024-03-11 | 24.530 | 25.480 | 24.450 | 25.250 | 24.181 | 6,519,527 |
| 2024-03-08 | 24.620 | 24.860 | 24.240 | 24.760 | 23.712 | 4,847,157 |
| 2024-03-07 | 25.110 | 25.660 | 24.550 | 24.570 | 23.530 | 6,600,377 |
| 2024-03-06 | 25.000 | 25.560 | 24.810 | 25.050 | 23.990 | 5,583,685 |
| 2024-03-05 | 25.010 | 25.640 | 24.480 | 25.080 | 24.019 | 7,239,274 |
| 2024-03-04 | 25.490 | 25.950 | 25.090 | 25.310 | 24.239 | 7,307,185 |
| 2024-03-01 | 25.440 | 25.680 | 25.100 | 25.620 | 24.536 | 8,977,980 |
| 2024-02-29 | 23.660 | 25.190 | 23.660 | 25.190 | 24.124 | 11,817,470 |
| 2024-02-28 | 25.730 | 26.150 | 24.000 | 24.040 | 23.023 | 16,411,119 |
| 2024-02-27 | 24.640 | 25.870 | 24.500 | 25.780 | 24.689 | 14,023,350 |
| 2024-02-26 | 24.300 | 25.460 | 24.120 | 24.890 | 23.837 | 15,146,960 |
| 2024-02-23 | 23.380 | 24.160 | 22.910 | 24.070 | 23.051 | 14,367,220 |
| 2024-02-22 | 22.800 | 23.500 | 22.740 | 23.160 | 22.180 | 10,114,240 |
| 2024-02-21 | 21.730 | 23.800 | 21.670 | 23.000 | 22.027 | 16,565,391 |
| 2024-02-20 | 22.190 | 22.230 | 21.720 | 22.030 | 21.098 | 9,431,764 |
| 2024-02-19 | 22.850 | 23.000 | 21.820 | 22.290 | 21.347 | 16,386,340 |
| 2024-02-08 | 22.340 | 23.650 | 22.110 | 23.110 | 22.132 | 12,422,220 |
| 2024-02-07 | 21.230 | 23.060 | 21.230 | 22.540 | 21.586 | 12,215,200 |
| 2024-02-06 | 18.980 | 20.960 | 18.450 | 20.960 | 20.073 | 9,415,514 |
| 2024-02-05 | 20.400 | 20.600 | 18.720 | 19.050 | 18.244 | 9,391,148 |
| 2024-02-02 | 21.900 | 22.360 | 19.900 | 20.800 | 19.920 | 6,807,291 |
| 2024-02-01 | 21.400 | 22.620 | 21.280 | 22.020 | 21.088 | 6,583,497 |
| 2024-01-31 | 22.800 | 23.000 | 21.660 | 21.720 | 20.801 | 7,811,194 |
| 2024-01-30 | 23.490 | 23.880 | 22.860 | 22.860 | 21.893 | 4,659,155 |
| 2024-01-29 | 23.980 | 24.350 | 23.370 | 23.410 | 22.419 | 4,715,290 |
| 2024-01-26 | 25.030 | 25.190 | 23.970 | 23.980 | 22.965 | 7,887,964 |
| 2024-01-25 | 24.560 | 25.360 | 24.180 | 25.300 | 24.229 | 5,926,332 |
| 2024-01-24 | 24.860 | 25.030 | 23.660 | 24.560 | 23.521 | 5,469,429 |
| 2024-01-23 | 24.290 | 24.880 | 24.290 | 24.730 | 23.683 | 5,758,498 |
| 2024-01-22 | 25.970 | 25.970 | 24.000 | 24.430 | 23.396 | 6,811,642 |
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.