Foryou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	57.070	57.270	52.800	53.110	50.130	4,604,077
2022-01-26	55.550	57.680	55.400	55.930	52.791	4,538,531
2022-01-25	57.000	58.990	55.280	55.300	52.197	5,631,078
2022-01-24	56.280	59.300	55.580	58.240	54.972	4,100,756
2022-01-21	57.440	58.500	55.900	56.110	52.961	4,515,433
2022-01-20	59.220	59.970	57.100	57.900	54.651	5,204,808
2022-01-19	60.890	61.180	58.000	59.650	56.303	5,329,363
2022-01-18	60.390	62.430	58.350	61.080	57.652	6,995,108
2022-01-17	58.690	63.470	57.330	61.480	58.030	8,708,155
2022-01-14	55.280	60.280	54.220	58.500	55.217	10,073,870
2022-01-13	53.320	57.900	52.030	55.300	52.197	10,047,040
2022-01-12	49.820	54.200	49.800	53.410	50.413	5,717,132
2022-01-11	51.990	52.440	49.840	49.940	47.138	3,479,060
2022-01-10	49.430	52.450	49.200	51.300	48.421	4,910,471
2022-01-07	53.000	53.680	49.530	49.900	47.100	6,585,920
2022-01-06	50.190	53.400	50.100	52.800	49.837	6,313,581
2022-01-05	53.580	53.840	49.900	50.970	48.110	6,699,648
2022-01-04	55.000	55.230	51.380	53.650	50.639	6,379,107
2021-12-31	56.280	57.940	53.930	54.960	51.876	4,767,958
2021-12-30	55.000	56.840	54.990	56.000	52.857	3,524,885
2021-12-29	57.190	57.400	54.240	54.980	51.895	4,773,991
2021-12-28	58.490	59.350	56.610	57.120	53.915	4,276,043
2021-12-27	58.700	59.700	56.150	57.750	54.509	5,827,224
2021-12-24	60.990	62.580	58.450	59.360	56.029	6,571,234
2021-12-23	58.100	62.960	57.000	59.850	56.491	7,662,165
2021-12-22	56.000	59.250	55.440	58.270	55.000	10,232,380
2021-12-21	50.850	55.880	50.540	55.880	52.744	9,490,859
2021-12-20	50.300	52.580	49.240	50.800	47.949	6,985,731
2021-12-17	52.130	52.140	49.880	49.920	47.119	5,339,397
2021-12-16	53.080	53.550	51.710	52.400	49.460	3,835,373
2021-12-15	53.450	54.170	52.600	52.800	49.837	2,938,819
2021-12-14	54.420	54.660	52.700	53.480	50.479	4,256,821
2021-12-13	54.290	55.150	53.000	54.420	51.366	6,377,415
2021-12-10	55.170	55.170	53.110	54.300	51.253	5,115,486
2021-12-09	56.140	56.140	54.000	55.030	51.942	4,030,012
2021-12-08	56.480	57.680	55.460	56.180	53.027	6,507,446
2021-12-07	61.440	61.440	55.080	55.650	52.527	11,073,630
2021-12-06	62.370	64.530	60.920	61.200	57.766	5,189,127
2021-12-03	62.200	65.000	61.500	63.200	59.653	5,277,244
2021-12-02	59.420	65.620	59.090	61.990	58.511	8,734,609
2021-12-01	62.350	64.420	61.500	62.500	58.993	3,418,088
2021-11-30	63.740	64.380	61.500	62.670	59.153	4,825,389
2021-11-29	60.020	64.180	59.000	63.740	60.163	8,983,925
2021-11-26	59.770	61.870	59.490	60.990	57.567	4,570,167
2021-11-25	60.340	61.790	58.900	59.810	56.454	6,002,168
2021-11-24	61.800	64.600	58.980	60.340	56.954	12,299,180
2021-11-23	60.760	63.490	58.930	62.400	58.898	10,754,430
2021-11-22	55.490	60.920	55.490	60.920	57.501	8,068,953
2021-11-19	53.140	56.340	52.200	55.380	52.272	8,031,719
2021-11-18	47.770	53.030	47.770	53.030	50.054	7,538,015
2021-11-17	47.000	48.680	46.360	48.210	45.505	3,197,723
2021-11-16	47.450	47.740	45.880	46.140	43.551	4,431,524
2021-11-15	49.960	51.620	47.230	47.230	44.580	4,560,126
2021-11-12	48.740	50.180	48.250	49.580	46.798	3,262,360
2021-11-11	49.740	49.820	47.750	48.430	45.712	5,090,811
2021-11-10	50.010	51.600	49.200	49.760	46.968	3,265,156
2021-11-09	50.400	50.850	49.150	50.330	47.506	3,400,530
2021-11-08	48.350	50.400	48.000	50.400	47.572	4,966,769
2021-11-05	48.490	49.020	47.550	48.210	45.505	2,621,957
2021-11-04	46.540	49.500	46.520	48.490	45.769	3,936,641

← NewerPage 20 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.