Foryou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	33.260	33.650	31.880	32.060	30.703	5,907,405
2023-07-25	33.350	34.220	33.000	33.460	32.044	7,873,686
2023-07-24	32.590	33.190	32.220	32.600	31.220	3,867,495
2023-07-21	32.940	33.300	32.450	32.570	31.192	3,873,236
2023-07-20	34.360	34.630	33.000	33.100	31.699	7,922,551
2023-07-19	34.390	35.050	34.270	34.470	33.011	5,002,778
2023-07-18	34.390	35.590	33.810	34.790	33.318	9,760,154
2023-07-17	34.560	34.560	33.620	34.190	32.743	7,219,526
2023-07-14	36.300	36.300	34.690	34.760	33.289	13,985,480
2023-07-13	36.740	37.030	35.840	36.450	34.907	7,698,984
2023-07-12	37.720	38.850	36.700	37.080	35.511	10,988,110
2023-07-11	35.710	38.200	35.500	38.060	36.449	14,654,070
2023-07-10	36.980	37.300	35.650	35.890	34.371	8,269,409
2023-07-07	36.440	38.000	36.090	36.260	34.725	9,666,233
2023-07-06	35.070	37.340	34.550	37.020	35.453	14,424,040
2023-07-05	37.910	38.340	35.720	35.780	34.266	16,253,550
2023-07-04	35.420	38.390	34.950	37.690	36.095	20,686,471
2023-07-03	34.110	35.650	33.990	34.900	33.423	12,730,790
2023-06-30	33.140	34.190	32.800	34.190	32.743	9,305,555
2023-06-29	33.100	33.990	33.050	33.100	31.699	6,205,053
2023-06-28	33.470	33.550	32.320	33.060	31.661	7,954,172
2023-06-27	33.440	33.960	32.770	33.620	32.197	8,551,482
2023-06-26	33.850	35.160	33.300	34.010	32.571	13,629,520
2023-06-21	34.220	35.230	33.580	33.940	32.504	14,075,730
2023-06-20	32.460	34.820	32.200	34.230	32.781	17,438,529
2023-06-19	31.700	32.890	31.700	32.460	31.086	14,323,150
2023-06-16	31.900	32.100	31.280	31.480	30.148	9,450,562
2023-06-15	31.290	32.530	31.100	31.930	30.579	17,254,670
2023-06-14	31.310	31.660	30.950	31.270	29.947	16,522,850
2023-06-13	30.920	32.100	30.480	31.500	30.167	28,279,100
2023-06-12	27.420	30.070	27.420	30.070	28.797	17,198,619
2023-06-09	27.800	28.200	27.030	27.340	26.183	6,281,253
2023-06-08	27.030	28.400	27.030	27.340	26.183	7,492,036
2023-06-07	27.750	28.180	27.200	27.280	26.125	5,766,972
2023-06-06	29.000	29.270	27.680	27.760	26.585	10,003,200
2023-06-05	28.370	28.650	27.180	28.600	27.390	8,862,330
2023-06-02	26.450	27.970	26.450	27.750	26.576	7,590,434
2023-06-01	26.900	27.080	26.310	26.440	25.321	4,411,836
2023-05-31	27.280	27.290	26.820	26.960	25.819	2,577,063
2023-05-30	26.910	27.900	26.790	27.270	26.116	4,505,287
2023-05-29	27.450	27.700	26.780	26.900	25.762	3,645,005
2023-05-26	27.070	27.570	26.210	27.500	26.336	5,465,815
2023-05-25	27.000	27.590	26.850	27.160	26.011	3,647,696
2023-05-24	28.000	28.050	27.060	27.080	25.934	5,101,226
2023-05-23	27.800	28.990	27.600	28.200	26.767	6,523,656
2023-05-22	27.660	27.990	27.200	27.680	26.274	4,084,450
2023-05-19	27.150	27.700	26.900	27.650	26.245	3,196,945
2023-05-18	27.380	27.760	27.120	27.300	25.913	3,148,139
2023-05-17	27.660	27.950	27.150	27.400	26.008	4,633,970
2023-05-16	28.550	28.600	27.700	27.790	26.378	3,382,162
2023-05-15	27.940	28.700	27.900	28.390	26.947	4,656,573
2023-05-12	28.350	28.700	27.750	27.880	26.463	3,956,183
2023-05-11	29.130	29.220	28.400	28.490	27.042	4,459,139
2023-05-10	27.900	29.470	27.450	28.950	27.479	6,222,589
2023-05-09	28.640	28.640	27.680	27.840	26.425	3,853,455
2023-05-08	27.510	29.050	27.510	28.670	27.213	6,256,211
2023-05-05	28.110	28.320	27.360	27.460	26.065	3,577,649
2023-05-04	28.380	28.690	27.950	28.110	26.682	3,697,100
2023-04-28	29.050	29.440	28.160	28.320	26.881	4,148,701
2023-04-27	28.610	29.660	28.160	29.190	27.707	3,993,097

← NewerPage 14 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.