Foryou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	27.570	29.130	27.500	28.700	27.242	6,665,468
2023-04-25	29.010	29.200	27.080	27.390	25.998	7,187,727
2023-04-24	29.540	29.730	28.270	28.800	27.337	5,553,001
2023-04-21	30.710	30.890	29.480	29.530	28.029	4,667,986
2023-04-20	31.300	31.450	30.720	30.850	29.282	4,632,399
2023-04-19	33.430	33.450	31.680	31.880	30.260	7,732,722
2023-04-18	31.820	33.820	31.820	33.760	32.045	7,843,416
2023-04-17	32.500	33.080	31.750	32.010	30.383	4,479,286
2023-04-14	31.100	31.870	30.860	31.610	30.004	2,963,448
2023-04-13	31.550	31.700	31.010	31.060	29.482	2,243,085
2023-04-12	31.960	32.020	31.230	31.560	29.956	3,116,428
2023-04-11	32.200	32.360	31.690	31.950	30.327	3,762,401
2023-04-10	33.080	33.450	32.000	32.230	30.592	4,506,616
2023-04-07	33.000	33.400	32.780	33.070	31.390	2,578,076
2023-04-06	32.460	33.180	32.300	32.780	31.114	2,315,707
2023-04-04	33.450	33.450	32.030	32.540	30.887	4,163,036
2023-04-03	33.370	33.900	33.100	33.370	31.674	2,977,651
2023-03-31	33.610	33.800	33.200	33.360	31.665	2,323,505
2023-03-30	33.300	33.790	33.100	33.530	31.826	2,952,976
2023-03-29	33.310	33.880	33.100	33.280	31.589	2,538,253
2023-03-28	33.160	33.600	33.100	33.340	31.646	2,539,915
2023-03-27	33.020	34.010	32.970	33.380	31.684	4,153,443
2023-03-24	32.840	33.450	32.700	33.120	31.437	3,764,082
2023-03-23	32.880	33.000	32.440	32.730	31.067	3,374,040
2023-03-22	32.550	33.110	32.100	32.720	31.057	4,348,146
2023-03-21	31.260	32.360	30.710	32.350	30.706	4,746,372
2023-03-20	30.860	31.450	30.230	31.190	29.605	4,377,731
2023-03-17	30.950	31.580	30.540	30.860	29.292	3,445,328
2023-03-16	31.490	31.900	30.810	30.810	29.244	3,854,056
2023-03-15	31.600	32.400	31.330	31.790	30.175	4,626,122
2023-03-14	31.500	31.660	29.910	31.560	29.956	7,783,681
2023-03-13	31.910	32.100	31.020	31.460	29.861	5,040,717
2023-03-10	33.270	33.460	32.080	32.200	30.564	6,269,149
2023-03-09	34.070	34.500	33.720	33.810	32.092	3,366,563
2023-03-08	33.560	33.950	33.420	33.950	32.225	2,659,787
2023-03-07	34.500	34.830	33.720	33.800	32.083	4,260,555
2023-03-06	34.970	34.970	34.150	34.560	32.804	4,216,140
2023-03-03	35.080	35.520	34.700	34.820	33.051	3,139,185
2023-03-02	36.120	36.280	34.810	35.080	33.297	6,047,172
2023-03-01	35.990	36.160	35.620	36.100	34.266	3,318,340
2023-02-28	36.270	36.440	35.500	36.030	34.199	3,589,164
2023-02-27	36.910	37.250	35.930	36.090	34.256	5,113,442
2023-02-24	38.550	38.550	36.950	37.120	35.234	6,258,798
2023-02-23	38.650	39.040	38.000	38.420	36.468	7,190,398
2023-02-22	37.100	38.800	36.990	38.620	36.658	13,766,250
2023-02-21	35.350	38.210	35.160	37.480	35.576	11,923,830
2023-02-20	34.990	35.220	34.420	35.160	33.373	3,250,455
2023-02-17	35.790	35.950	34.750	34.850	33.079	4,915,610
2023-02-16	35.720	36.630	35.340	35.710	33.895	8,720,403
2023-02-15	36.250	37.340	35.560	35.720	33.905	7,064,667
2023-02-14	36.350	36.850	36.050	36.200	34.361	4,646,445
2023-02-13	36.220	36.860	36.010	36.340	34.493	5,391,475
2023-02-10	37.750	37.880	36.180	36.300	34.455	8,171,990
2023-02-09	37.500	38.000	37.080	37.750	35.832	5,423,305
2023-02-08	38.050	38.050	37.260	37.510	35.604	3,609,424
2023-02-07	38.060	38.430	37.250	38.150	36.211	4,383,389
2023-02-06	38.850	39.090	37.650	37.900	35.974	4,979,776
2023-02-03	39.870	39.870	38.350	39.000	37.018	5,367,368
2023-02-02	40.010	40.440	39.440	39.770	37.749	5,297,424
2023-02-01	38.950	40.350	38.770	40.010	37.977	6,686,273

← NewerPage 15 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.