Foryou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	26.500	26.730	25.980	25.990	24.890	4,004,446
2024-01-18	26.000	26.880	25.340	26.880	25.742	7,534,101
2024-01-17	27.190	27.250	26.100	26.110	25.005	5,221,794
2024-01-16	27.490	27.660	27.010	27.250	26.097	5,150,366
2024-01-15	28.070	28.110	27.350	27.420	26.260	4,985,820
2024-01-12	28.470	28.700	28.040	28.060	26.872	3,526,130
2024-01-11	27.650	28.850	27.500	28.580	27.370	5,988,558
2024-01-10	28.490	28.500	27.600	27.780	26.604	6,754,530
2024-01-09	29.160	29.420	28.320	28.470	27.265	7,159,212
2024-01-08	29.400	29.910	28.570	29.060	27.830	6,843,582
2024-01-05	30.420	30.540	29.400	29.560	28.309	8,157,568
2024-01-04	31.200	31.750	29.850	30.330	29.046	13,015,830
2024-01-03	34.000	34.100	31.050	31.890	30.540	13,215,580
2024-01-02	35.110	35.180	34.110	34.110	32.666	5,993,621
2023-12-29	34.390	35.400	34.260	35.250	33.758	8,406,070
2023-12-28	34.050	34.800	33.800	34.570	33.107	7,084,837
2023-12-27	34.000	34.580	33.600	34.260	32.810	4,198,256
2023-12-26	34.720	34.720	33.360	34.260	32.810	6,382,551
2023-12-25	33.270	34.980	33.120	34.960	33.480	7,420,210
2023-12-22	33.550	34.010	33.080	33.460	32.044	4,411,440
2023-12-21	33.020	33.970	32.970	33.570	32.149	5,164,442
2023-12-20	34.410	34.860	33.000	33.180	31.776	6,973,325
2023-12-19	34.050	34.530	33.600	34.280	32.829	4,345,538
2023-12-18	34.500	35.140	33.920	34.050	32.609	5,886,519
2023-12-15	34.780	35.390	34.500	34.980	33.500	7,155,672
2023-12-14	34.600	35.490	34.400	34.800	33.327	7,473,516
2023-12-13	34.480	34.850	33.810	34.650	33.184	7,098,995
2023-12-12	34.610	35.190	34.370	34.510	33.049	7,801,415
2023-12-11	33.360	34.880	33.030	34.800	33.327	9,470,981
2023-12-08	33.550	33.650	32.800	33.480	32.063	5,418,136
2023-12-07	33.070	33.870	32.510	33.700	32.274	7,411,409
2023-12-06	33.180	33.690	33.000	33.190	31.785	6,962,676
2023-12-05	34.300	34.300	33.050	33.080	31.680	8,596,142
2023-12-04	34.530	35.010	34.400	34.560	33.097	8,535,281
2023-12-01	34.670	34.970	33.980	34.500	33.040	10,733,360
2023-11-30	35.300	36.020	34.290	34.670	33.203	15,571,890
2023-11-29	36.700	37.260	35.780	35.860	34.342	16,525,471
2023-11-28	36.480	37.370	35.820	36.450	34.907	20,644,670
2023-11-27	36.100	38.800	34.600	36.910	35.348	32,394,820
2023-11-24	35.880	35.880	34.300	35.450	33.950	23,441,891
2023-11-23	32.090	35.480	32.010	35.480	33.978	30,372,490
2023-11-22	33.110	33.420	32.100	32.250	30.885	6,394,089
2023-11-21	33.910	34.090	33.300	33.330	31.919	6,535,480
2023-11-20	33.750	34.300	33.530	33.980	32.542	10,159,210
2023-11-17	32.550	33.770	32.270	33.750	32.322	10,909,160
2023-11-16	33.450	33.770	32.700	32.830	31.441	7,405,120
2023-11-15	32.840	33.330	32.370	33.200	31.795	10,626,360
2023-11-14	32.090	32.700	31.780	32.700	31.316	7,622,629
2023-11-13	32.370	32.450	31.690	32.090	30.732	6,423,393
2023-11-10	32.270	32.500	31.980	32.150	30.789	5,006,664
2023-11-09	33.280	33.280	31.970	32.300	30.933	9,093,194
2023-11-08	34.050	34.160	32.800	33.340	31.929	10,310,850
2023-11-07	34.180	34.430	33.590	33.990	32.551	9,960,843
2023-11-06	34.500	34.690	33.650	34.460	33.002	10,605,540
2023-11-03	33.730	34.460	33.280	34.030	32.590	8,064,247
2023-11-02	33.660	34.000	33.010	33.110	31.709	5,920,600
2023-11-01	33.180	33.960	32.860	33.360	31.948	6,731,983
2023-10-31	34.120	34.120	33.140	33.290	31.881	7,194,365
2023-10-30	33.330	34.400	33.100	34.200	32.753	10,584,980
2023-10-27	33.700	34.500	33.280	33.510	32.092	11,496,900

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.