Foryou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	24.160	24.400	23.130	23.210	23.210	6,206,587
2026-07-16	23.500	24.270	23.470	24.160	24.160	4,511,000
2026-07-15	23.340	23.910	23.260	23.740	23.740	4,355,404
2026-07-14	23.060	23.450	23.010	23.260	23.260	4,296,938
2026-07-13	24.290	24.290	23.080	23.120	23.120	8,799,584
2026-07-10	24.710	25.090	24.340	24.610	24.610	6,526,284
2026-07-09	24.820	25.000	24.470	24.700	24.700	6,106,627
2026-07-08	24.720	25.100	24.300	24.960	24.960	6,823,900
2026-07-07	25.730	25.760	24.800	24.900	24.900	5,032,720
2026-07-06	26.370	26.430	25.550	25.600	25.600	8,140,997
2026-07-03	25.460	26.840	25.360	26.480	26.480	14,128,892
2026-07-02	25.080	26.020	24.950	25.450	25.450	10,015,501
2026-07-01	24.900	25.500	24.900	25.230	25.230	7,097,766
2026-06-30	25.000	25.200	24.700	24.960	24.960	6,800,264
2026-06-29	24.200	25.620	23.930	25.060	25.060	10,792,925
2026-06-26	25.280	25.380	24.120	24.120	24.120	10,575,600
2026-06-25	25.930	26.190	25.260	25.410	25.410	8,298,405
2026-06-24	26.220	26.670	25.890	26.140	26.140	9,819,013
2026-06-23	27.430	27.460	26.170	26.310	26.310	11,452,262
2026-06-22	28.990	29.150	27.130	27.840	27.840	16,809,189
2026-06-18	29.710	30.700	28.450	29.190	29.190	25,523,359
2026-06-17	26.170	28.900	26.100	28.900	28.900	11,348,220
2026-06-16	26.120	26.900	25.650	26.270	26.270	9,417,835
2026-06-15	25.770	26.200	25.360	26.120	26.120	6,423,524
2026-06-12	25.270	25.730	25.140	25.480	25.480	7,585,789
2026-06-11	25.560	25.650	24.290	25.030	25.030	11,999,330
2026-06-10	27.060	27.100	25.660	25.800	25.800	11,149,420
2026-06-09	27.500	27.600	26.800	27.340	27.340	8,103,046
2026-06-08	27.910	28.200	26.940	27.420	27.420	10,936,764
2026-06-05	28.890	29.080	27.750	28.340	28.340	9,131,000
2026-06-04	28.920	29.310	28.500	28.870	28.870	7,105,671
2026-06-03	29.430	30.280	28.910	29.130	29.130	8,562,894
2026-06-02	29.350	29.920	28.730	29.470	29.470	8,209,927
2026-06-01	28.840	30.050	28.430	29.250	29.250	9,118,365
2026-05-29	30.670	31.130	28.800	28.950	28.950	12,516,030
2026-05-28	31.230	31.650	29.610	30.600	30.600	13,798,530
2026-05-27	31.990	32.550	31.340	31.480	31.480	10,987,600
2026-05-26	32.000	32.450	31.530	32.020	32.020	9,511,859
2026-05-25	32.050	32.680	31.850	32.170	32.170	10,776,160
2026-05-22	31.500	32.230	31.200	32.060	32.060	12,388,710
2026-05-21	30.610	32.300	30.580	31.500	31.500	19,747,311
2026-05-20	30.500	30.780	29.790	30.430	30.430	9,580,734
2026-05-19	31.610	31.910	30.180	30.600	30.600	11,955,510
2026-05-18	31.570	32.160	31.020	31.500	31.500	8,859,828
2026-05-15	30.680	32.240	30.600	31.600	31.600	11,239,310
2026-05-14	31.600	31.890	30.680	30.710	30.710	5,427,639
2026-05-13	31.180	31.720	30.660	31.540	31.540	7,417,320
2026-05-12	31.680	32.070	31.280	31.410	31.410	7,281,428
2026-05-11	31.540	32.130	31.220	31.700	31.700	8,813,082
2026-05-08	31.000	31.820	30.780	31.440	31.440	8,547,412
2026-05-07	30.280	31.490	30.150	31.350	30.850	9,248,507
2026-05-06	30.280	30.780	30.160	30.480	29.994	7,725,036
2026-04-30	31.090	31.210	30.000	30.100	29.620	8,445,000
2026-04-29	30.540	31.150	30.510	30.980	30.486	6,195,610
2026-04-28	31.260	31.370	30.370	30.440	29.955	7,703,307
2026-04-27	31.430	31.680	31.090	31.410	30.909	10,174,260
2026-04-24	31.910	32.800	31.700	31.770	31.263	9,016,822
2026-04-23	32.330	32.370	31.720	31.910	31.401	8,367,500
2026-04-22	32.300	32.550	31.980	32.370	31.854	6,492,800
2026-04-21	32.490	32.770	32.020	32.410	31.893	7,148,113

← NewerPage 2 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.