Foryou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	35.000	36.580	34.950	35.480	33.677	4,833,643
2022-10-28	38.570	38.590	35.700	35.750	33.933	7,183,579
2022-10-27	37.660	38.470	37.500	37.540	35.632	5,273,851
2022-10-26	38.120	38.500	37.430	37.530	35.623	4,929,019
2022-10-25	36.830	38.680	36.440	38.500	36.544	5,450,403
2022-10-24	37.690	38.750	37.000	37.320	35.424	4,483,422
2022-10-21	38.700	39.090	37.080	37.540	35.632	6,324,447
2022-10-20	40.000	40.000	37.360	38.700	36.734	6,501,753
2022-10-19	40.000	41.100	39.850	40.350	38.300	3,404,550
2022-10-18	41.280	41.670	40.010	40.350	38.300	3,485,534
2022-10-17	41.000	41.960	39.510	40.520	38.461	3,950,107
2022-10-14	41.080	41.810	40.100	41.290	39.192	3,278,593
2022-10-13	40.700	42.270	40.230	40.620	38.556	3,973,697
2022-10-12	38.420	40.810	37.600	40.700	38.632	4,038,394
2022-10-11	38.400	39.260	38.000	38.420	36.468	3,455,091
2022-10-10	39.180	40.490	37.940	38.200	36.259	4,321,236
2022-09-30	42.800	42.800	40.250	40.310	38.262	3,178,584
2022-09-29	42.000	42.800	40.680	42.530	40.369	3,893,862
2022-09-28	43.360	43.600	41.180	41.230	39.135	2,969,392
2022-09-27	43.700	44.090	42.000	43.380	41.176	2,964,672
2022-09-26	42.200	44.300	41.610	43.600	41.385	4,452,187
2022-09-23	44.500	45.270	41.830	42.250	40.103	6,786,569
2022-09-22	44.200	45.500	43.600	44.860	42.581	3,399,078
2022-09-21	45.500	46.000	44.510	44.610	42.343	3,478,036
2022-09-20	44.700	47.060	44.670	45.900	43.568	4,624,766
2022-09-19	44.800	45.510	43.710	44.140	41.897	4,879,669
2022-09-16	45.830	46.310	44.730	44.800	42.524	3,453,784
2022-09-15	48.760	48.850	45.220	45.780	43.454	4,774,841
2022-09-14	49.090	50.280	48.290	48.510	46.045	4,024,890
2022-09-13	50.010	50.590	49.260	49.800	47.269	3,055,515
2022-09-09	49.350	49.920	48.500	49.680	47.156	3,601,554
2022-09-08	49.680	50.500	48.880	49.420	46.909	4,369,804
2022-09-07	47.000	50.200	46.700	49.700	47.175	6,197,374
2022-09-06	44.960	47.730	44.350	47.260	44.859	6,408,450
2022-09-05	45.400	46.230	44.150	44.680	42.410	4,052,400
2022-09-02	44.500	46.400	43.920	45.780	43.454	8,671,506
2022-09-01	43.710	44.900	43.060	44.300	42.049	7,782,053
2022-08-31	45.880	47.200	43.660	43.850	41.622	6,858,200
2022-08-30	48.360	48.780	46.350	46.490	44.128	5,267,476
2022-08-29	48.480	49.500	48.010	48.420	45.960	5,580,802
2022-08-26	48.040	50.480	47.110	49.030	46.539	7,501,742
2022-08-25	49.210	50.200	47.620	47.860	45.428	6,405,172
2022-08-24	52.300	52.580	48.880	49.010	46.520	11,903,160
2022-08-23	54.060	55.460	51.100	51.300	48.693	15,123,880
2022-08-22	49.300	52.250	48.500	52.250	49.595	9,516,909
2022-08-19	51.060	51.200	47.080	47.500	45.086	8,550,493
2022-08-18	49.590	52.980	49.220	51.050	48.456	9,186,137
2022-08-17	50.510	51.750	48.520	49.650	47.127	6,727,500
2022-08-16	50.230	51.500	49.100	50.280	47.725	7,356,164
2022-08-15	48.800	50.850	48.000	49.600	47.080	7,631,007
2022-08-12	50.600	50.960	49.110	49.200	46.700	4,928,776
2022-08-11	50.400	51.690	47.750	51.410	48.798	9,290,690
2022-08-10	52.400	53.180	49.500	49.800	47.269	10,124,950
2022-08-09	53.870	54.870	52.050	52.400	49.737	6,445,010
2022-08-08	52.600	53.990	50.360	53.850	51.114	5,814,878
2022-08-05	53.000	54.800	51.460	52.010	49.367	5,663,469
2022-08-04	55.710	55.880	51.710	53.100	50.402	7,462,729
2022-08-03	56.350	58.100	54.200	54.650	51.873	7,552,023
2022-08-02	55.490	56.850	54.500	55.790	52.955	5,786,774
2022-08-01	56.550	58.580	53.670	57.220	54.312	9,762,536

← NewerPage 17 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.