Foryou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	54.000	57.990	53.700	57.550	54.626	9,677,583
2022-07-28	54.600	55.300	53.000	54.300	51.541	6,409,328
2022-07-27	52.350	54.980	51.400	54.700	51.920	8,181,333
2022-07-26	50.810	53.000	49.810	52.280	49.623	6,448,597
2022-07-25	51.550	51.700	48.810	50.380	47.820	6,098,176
2022-07-22	52.110	53.130	50.800	51.470	48.855	5,865,089
2022-07-21	50.990	53.840	50.340	51.990	49.348	6,208,223
2022-07-20	51.610	52.930	50.660	51.340	48.731	6,452,614
2022-07-19	49.900	54.300	48.700	52.260	49.604	14,663,220
2022-07-18	49.500	51.050	48.860	49.890	47.355	11,780,810
2022-07-15	46.620	50.380	46.480	48.900	46.415	12,486,800
2022-07-14	43.480	47.300	43.460	46.700	44.327	8,608,130
2022-07-13	43.370	44.530	42.200	43.900	41.669	5,582,642
2022-07-12	44.560	46.130	43.270	43.300	41.100	7,250,660
2022-07-11	44.010	45.350	42.680	45.170	42.875	9,129,099
2022-07-08	48.510	48.700	44.700	44.900	42.618	9,693,331
2022-07-07	46.200	49.380	46.020	48.430	45.969	9,301,661
2022-07-06	45.930	48.700	45.680	46.900	44.517	7,948,980
2022-07-05	47.760	50.490	46.000	46.550	44.185	8,135,300
2022-07-04	47.360	49.000	46.700	47.660	45.238	6,429,210
2022-07-01	47.250	48.480	45.160	48.030	45.589	9,246,091
2022-06-30	46.200	47.130	45.000	45.310	43.008	7,137,700
2022-06-29	48.100	48.800	45.460	45.900	43.568	8,819,633
2022-06-28	51.000	51.000	47.860	48.960	46.472	8,653,902
2022-06-27	50.800	51.750	49.300	51.250	48.646	5,562,146
2022-06-24	50.520	52.630	50.330	51.240	48.636	5,258,530
2022-06-23	47.800	51.500	47.750	50.520	47.953	9,210,947
2022-06-22	47.300	48.980	46.330	47.850	45.419	8,369,486
2022-06-21	49.800	49.800	45.450	46.440	44.080	10,682,830
2022-06-20	50.120	50.700	48.210	49.990	47.450	5,504,756
2022-06-17	50.030	50.750	48.500	49.910	47.374	4,984,433
2022-06-16	49.000	51.220	49.000	49.780	47.250	5,028,674
2022-06-15	50.600	51.800	49.300	49.430	46.918	5,891,332
2022-06-14	48.050	51.700	47.900	50.510	47.943	7,922,581
2022-06-13	45.780	50.900	44.990	49.990	47.450	10,694,530
2022-06-10	42.680	46.490	42.210	46.290	43.938	8,082,679
2022-06-09	43.710	44.890	42.290	42.500	40.340	6,039,130
2022-06-08	43.540	44.960	42.520	44.100	41.859	6,247,830
2022-06-07	44.500	44.520	42.500	44.100	41.859	7,807,769
2022-06-06	42.900	45.220	41.820	44.850	42.571	9,939,031
2022-06-02	38.510	42.500	38.350	41.800	39.676	9,999,408
2022-06-01	38.670	41.370	38.670	39.120	37.132	9,799,834
2022-05-31	37.880	39.210	37.550	38.320	36.373	5,361,900
2022-05-30	36.680	38.300	35.890	38.150	36.211	7,715,237
2022-05-27	37.000	38.100	35.580	35.800	33.791	5,549,606
2022-05-26	37.330	37.800	35.830	36.900	34.829	4,655,602
2022-05-25	38.000	38.020	35.550	37.330	35.235	8,869,701
2022-05-24	39.500	41.740	37.000	37.230	35.141	15,497,840
2022-05-23	37.800	38.900	36.900	38.440	36.283	3,157,550
2022-05-20	37.700	38.410	37.420	37.800	35.679	3,404,847
2022-05-19	37.020	38.100	36.800	37.710	35.594	3,309,892
2022-05-18	37.740	39.070	37.210	37.430	35.330	4,732,995
2022-05-17	36.070	39.550	36.070	37.760	35.641	6,713,708
2022-05-16	37.070	37.130	35.750	36.680	34.622	5,349,625
2022-05-13	35.460	37.390	34.660	37.070	34.990	9,435,738
2022-05-12	34.540	35.300	33.650	34.800	32.847	6,879,655
2022-05-11	33.000	36.270	32.560	35.100	33.130	10,485,430
2022-05-10	30.130	33.150	30.000	32.970	31.120	5,468,518
2022-05-09	30.980	32.300	30.740	30.910	29.175	2,594,217
2022-05-06	31.270	32.000	31.000	31.500	29.732	2,643,648

← NewerPage 18 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.