Foryou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	31.460	33.330	31.300	32.580	30.752	5,356,752
2022-04-29	29.830	32.010	29.820	31.840	30.053	5,180,156
2022-04-28	29.000	30.550	29.000	29.470	27.816	4,247,888
2022-04-27	26.430	29.930	26.150	29.700	28.033	6,701,943
2022-04-26	28.800	29.000	26.840	27.220	25.693	5,683,703
2022-04-25	30.700	30.900	28.420	28.450	26.854	4,325,799
2022-04-22	31.880	32.220	31.000	31.330	29.572	3,996,446
2022-04-21	32.270	33.550	31.750	31.950	30.157	4,405,617
2022-04-20	32.650	34.300	32.530	32.770	30.931	5,817,123
2022-04-19	33.820	34.770	32.650	33.030	31.176	5,808,581
2022-04-18	32.670	34.800	30.810	34.090	32.177	10,078,120
2022-04-15	30.030	32.800	29.400	32.670	30.837	8,924,956
2022-04-14	31.000	31.150	29.250	30.240	28.543	7,661,711
2022-04-13	32.100	32.160	30.490	30.550	28.836	5,240,197
2022-04-12	32.590	33.190	31.000	31.990	30.195	7,673,911
2022-04-11	33.260	34.240	32.220	32.430	30.610	4,554,784
2022-04-08	35.440	35.980	34.000	34.500	32.564	5,636,773
2022-04-07	36.500	37.080	35.600	36.000	33.980	2,945,110
2022-04-06	37.720	37.720	36.000	36.530	34.480	5,128,040
2022-04-01	38.380	38.960	37.600	37.720	35.603	3,213,350
2022-03-31	39.800	39.800	38.300	38.700	36.528	2,795,649
2022-03-30	38.850	40.400	38.250	40.050	37.803	3,726,769
2022-03-29	39.200	40.150	37.800	38.200	36.056	3,805,725
2022-03-28	39.650	39.800	38.150	39.010	36.821	4,927,496
2022-03-25	41.120	41.350	39.550	39.890	37.652	3,559,816
2022-03-24	41.700	41.770	40.390	41.020	38.718	3,342,310
2022-03-23	41.580	42.210	41.050	41.770	39.426	3,529,468
2022-03-22	40.800	41.940	40.700	41.600	39.266	2,932,753
2022-03-21	42.220	42.860	41.000	41.210	38.897	5,145,848
2022-03-18	42.420	43.250	41.060	42.680	40.285	6,122,301
2022-03-17	41.710	44.220	41.710	42.750	40.351	8,126,954
2022-03-16	38.800	41.010	37.170	40.680	38.397	7,262,183
2022-03-15	39.000	40.420	37.970	38.030	35.896	6,106,784
2022-03-14	40.800	40.800	39.560	40.040	37.793	3,397,632
2022-03-11	41.700	42.520	39.760	41.030	38.728	7,281,956
2022-03-10	43.750	44.200	42.720	42.810	40.408	5,412,319
2022-03-09	41.410	42.840	40.010	42.260	39.889	5,052,240
2022-03-08	42.150	43.080	40.980	41.350	39.030	4,821,156
2022-03-07	44.560	44.560	41.400	42.150	39.785	6,458,118
2022-03-04	43.520	45.380	43.380	44.660	42.154	6,066,984
2022-03-03	47.890	47.920	44.200	44.530	42.031	11,978,300
2022-03-02	50.890	50.890	47.200	48.290	45.580	7,756,205
2022-03-01	50.340	51.490	49.720	51.450	48.563	4,067,295
2022-02-28	50.000	50.930	48.500	50.340	47.515	5,489,627
2022-02-25	51.980	53.300	49.930	50.450	47.619	5,462,491
2022-02-24	51.690	52.570	49.990	51.490	48.601	5,747,681
2022-02-23	48.300	52.370	48.000	51.980	49.063	6,026,298
2022-02-22	47.380	48.500	46.510	48.070	45.372	2,282,550
2022-02-21	48.000	49.200	47.500	48.380	45.665	2,878,058
2022-02-18	48.900	49.200	48.010	48.350	45.637	2,517,965
2022-02-17	47.940	50.500	47.200	49.300	46.533	4,504,861
2022-02-16	49.410	50.140	47.600	47.940	45.250	4,440,737
2022-02-15	45.720	48.850	45.580	48.840	46.099	5,836,846
2022-02-14	44.170	47.480	43.020	46.350	43.749	5,286,620
2022-02-11	46.180	46.500	44.500	44.670	42.163	5,231,900
2022-02-10	47.600	47.620	45.100	46.650	44.032	5,853,242
2022-02-09	48.240	48.880	43.730	47.600	44.929	11,412,920
2022-02-08	50.000	50.990	47.200	48.570	45.844	7,475,333
2022-02-07	52.800	54.710	50.620	51.050	48.185	4,473,838
2022-01-28	53.410	54.150	50.300	51.890	48.978	5,607,058

← NewerPage 19 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.