Foryou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	32.000	33.630	31.500	33.630	32.207	9,888,984
2023-10-25	32.050	33.190	31.760	32.300	30.933	7,445,807
2023-10-24	31.750	32.560	30.300	32.030	30.674	7,137,312
2023-10-23	32.170	32.720	31.200	31.580	30.243	6,617,259
2023-10-20	32.580	33.140	32.160	32.220	30.856	6,363,969
2023-10-19	33.880	33.880	32.700	32.830	31.441	10,860,620
2023-10-18	34.300	35.500	34.010	34.390	32.935	10,331,230
2023-10-17	34.930	34.980	33.900	34.300	32.848	8,298,187
2023-10-16	34.600	36.150	34.070	35.460	33.959	16,319,930
2023-10-13	34.670	35.900	34.260	34.770	33.298	16,242,400
2023-10-12	34.130	35.080	33.880	34.600	33.136	18,006,340
2023-10-11	34.550	34.680	33.590	33.900	32.465	12,986,430
2023-10-10	35.300	35.300	33.970	34.270	32.820	17,499,510
2023-10-09	32.980	34.620	32.360	34.620	33.155	22,877,061
2023-09-28	30.550	31.770	30.520	31.470	30.138	9,586,046
2023-09-27	32.020	32.450	30.680	30.690	29.391	12,875,290
2023-09-26	32.300	33.230	31.280	32.470	31.096	14,870,010
2023-09-25	31.860	33.000	31.610	32.710	31.326	16,557,301
2023-09-22	30.980	31.550	30.500	31.420	30.090	8,714,848
2023-09-21	31.730	32.120	31.000	31.120	29.803	7,091,636
2023-09-20	31.750	32.480	31.560	31.880	30.531	8,411,142
2023-09-19	31.220	32.600	31.190	32.040	30.684	18,722,020
2023-09-18	28.810	31.780	28.710	31.780	30.435	10,452,190
2023-09-15	29.560	29.810	28.700	28.890	27.667	6,631,632
2023-09-14	30.810	30.820	29.310	29.560	28.309	9,400,851
2023-09-13	32.500	32.560	30.700	30.810	29.506	13,050,110
2023-09-12	33.000	33.450	32.020	32.700	31.316	20,480,910
2023-09-11	31.900	32.600	30.630	32.200	30.837	19,380,410
2023-09-08	29.000	31.270	28.710	30.630	29.334	10,294,470
2023-09-07	29.950	29.950	28.950	29.050	27.821	4,807,410
2023-09-06	29.710	30.250	29.650	30.020	28.749	3,205,695
2023-09-05	30.090	30.530	29.660	29.790	28.529	3,654,380
2023-09-04	29.730	30.220	29.370	30.180	28.903	4,223,633
2023-09-01	30.170	30.290	29.370	29.600	28.347	4,479,832
2023-08-31	30.130	30.460	29.660	29.880	28.615	4,187,100
2023-08-30	30.490	30.640	29.950	30.130	28.855	6,197,793
2023-08-29	28.620	30.550	28.220	30.490	29.200	9,634,400
2023-08-28	29.990	30.100	28.610	28.680	27.466	6,162,297
2023-08-25	29.070	29.070	28.120	28.350	27.150	3,850,934
2023-08-24	28.570	29.620	28.380	29.090	27.859	5,188,122
2023-08-23	29.400	29.400	28.500	28.550	27.342	4,163,772
2023-08-22	29.450	29.650	28.480	29.400	28.156	7,035,098
2023-08-21	29.500	30.220	29.130	29.130	27.897	4,866,697
2023-08-18	30.750	30.860	29.450	29.500	28.251	5,858,048
2023-08-17	30.170	31.300	29.690	30.750	29.449	4,868,504
2023-08-16	30.720	31.200	30.220	30.300	29.018	2,645,601
2023-08-15	31.330	31.730	30.500	30.960	29.650	3,824,413
2023-08-14	31.500	31.510	30.100	31.090	29.774	6,902,115
2023-08-11	32.500	32.820	31.760	31.810	30.464	3,227,362
2023-08-10	32.450	32.830	31.750	32.250	30.885	4,079,000
2023-08-09	32.970	32.970	32.390	32.460	31.086	3,427,270
2023-08-08	33.500	34.090	32.900	33.110	31.709	4,168,282
2023-08-07	32.990	34.650	32.670	33.580	32.159	7,039,525
2023-08-04	32.850	33.660	32.500	33.370	31.958	7,282,967
2023-08-03	33.010	33.370	32.550	32.840	31.450	5,269,017
2023-08-02	33.840	34.240	33.100	33.390	31.977	7,460,439
2023-08-01	34.500	35.000	33.830	34.090	32.647	5,966,650
2023-07-31	35.500	36.190	34.350	34.630	33.164	13,018,750
2023-07-28	33.100	36.000	32.850	35.230	33.739	14,214,340
2023-07-27	33.500	34.900	32.830	32.940	31.546	13,861,190

← NewerPage 13 of 21 · 1,210 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.