Foryou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	38.740	39.150	38.230	38.940	36.961	4,898,896
2023-01-30	39.000	40.450	38.380	38.500	36.544	8,887,220
2023-01-20	37.650	38.120	37.350	37.950	36.022	4,724,346
2023-01-19	37.840	38.220	37.370	37.640	35.727	4,787,706
2023-01-18	38.870	38.870	37.670	37.690	35.775	7,958,370
2023-01-17	38.580	39.640	38.380	39.100	37.113	5,746,625
2023-01-16	38.900	39.190	38.060	38.570	36.610	4,970,999
2023-01-13	39.360	39.760	38.450	38.760	36.790	3,823,137
2023-01-12	39.350	39.780	38.590	39.100	37.113	4,794,056
2023-01-11	39.800	39.990	38.650	38.750	36.781	6,634,725
2023-01-10	40.200	40.470	38.500	39.730	37.711	10,422,910
2023-01-09	38.300	39.920	37.840	39.590	37.578	12,721,870
2023-01-06	36.510	38.670	36.030	38.200	36.259	16,667,641
2023-01-05	33.130	36.290	33.120	36.290	34.446	11,074,000
2023-01-04	34.120	34.200	32.640	32.990	31.314	7,160,945
2023-01-03	33.200	34.550	32.760	34.320	32.576	4,401,925
2022-12-30	34.490	34.940	33.000	33.220	31.532	4,767,391
2022-12-29	34.500	35.230	33.960	34.060	32.329	3,407,539
2022-12-28	35.400	35.600	34.110	34.410	32.662	3,479,461
2022-12-27	35.470	36.190	34.730	35.760	33.943	4,377,928
2022-12-26	33.500	35.470	33.500	35.470	33.668	5,068,781
2022-12-23	34.550	34.890	32.860	33.500	31.798	5,758,120
2022-12-22	35.890	36.070	34.730	34.900	33.127	4,956,741
2022-12-21	36.950	37.080	34.510	35.190	33.402	7,310,359
2022-12-20	36.890	37.500	35.880	37.080	35.196	5,203,193
2022-12-19	37.090	38.570	36.570	37.200	35.310	5,021,384
2022-12-16	37.700	38.480	36.660	36.960	35.082	5,798,398
2022-12-15	35.660	37.900	35.200	37.740	35.822	6,934,415
2022-12-14	35.760	36.400	35.310	35.720	33.905	3,116,810
2022-12-13	36.980	36.980	35.680	35.760	33.943	3,150,533
2022-12-12	36.470	37.290	35.870	36.850	34.978	2,960,442
2022-12-09	37.800	37.830	36.300	36.520	34.664	4,320,675
2022-12-08	36.760	38.350	36.600	37.800	35.879	6,178,759
2022-12-07	36.150	37.660	36.100	36.740	34.873	6,661,002
2022-12-06	34.800	36.720	34.800	36.440	34.588	5,231,989
2022-12-05	35.870	36.230	35.160	35.520	33.715	3,995,001
2022-12-02	35.860	36.170	35.390	35.670	33.857	5,004,534
2022-12-01	35.260	36.990	35.000	36.100	34.266	12,749,930
2022-11-30	32.980	35.500	32.600	34.760	32.994	11,074,760
2022-11-29	33.410	33.670	32.860	32.980	31.304	3,478,641
2022-11-28	32.670	33.800	32.500	33.150	31.466	3,111,756
2022-11-25	34.290	34.290	33.210	33.380	31.684	3,870,091
2022-11-24	34.300	35.100	34.110	34.330	32.586	3,412,980
2022-11-23	34.850	34.990	33.670	34.210	32.472	4,976,314
2022-11-22	35.990	36.100	34.510	34.830	33.060	6,049,797
2022-11-21	35.040	36.160	34.440	36.000	34.171	5,226,531
2022-11-18	35.940	36.680	35.140	35.280	33.487	6,173,815
2022-11-17	37.810	37.810	35.550	36.190	34.351	8,173,131
2022-11-16	39.480	40.130	37.910	38.050	36.117	4,160,005
2022-11-15	38.070	39.550	37.860	39.490	37.483	4,679,209
2022-11-14	39.600	39.780	37.200	38.180	36.240	5,981,883
2022-11-11	40.900	41.080	38.770	39.700	37.683	5,255,923
2022-11-10	39.900	40.060	38.720	39.130	37.142	3,633,959
2022-11-09	40.670	41.050	39.930	40.000	37.967	3,017,243
2022-11-08	41.230	41.880	40.390	40.700	38.632	3,806,223
2022-11-07	41.200	41.860	40.280	41.440	39.334	6,301,189
2022-11-04	39.000	41.610	38.800	41.200	39.106	9,409,707
2022-11-03	39.210	39.860	38.570	39.000	37.018	6,445,600
2022-11-02	36.520	39.980	36.300	39.860	37.835	8,770,980
2022-11-01	35.790	37.010	35.300	36.900	35.025	5,182,248

← NewerPage 16 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.