Foryou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	31.860	33.220	31.550	32.600	32.080	19,453,650
2026-04-17	31.300	32.100	31.120	31.890	31.381	9,607,947
2026-04-16	31.260	31.940	31.160	31.300	30.801	7,860,787
2026-04-15	31.480	31.800	31.060	31.130	30.634	8,741,086
2026-04-14	30.800	32.330	30.800	31.350	30.850	11,756,970
2026-04-13	29.930	31.000	29.810	30.700	30.210	12,021,120
2026-04-10	29.930	30.930	29.650	30.220	29.738	11,370,210
2026-04-09	28.300	30.930	28.000	29.930	29.453	22,669,859
2026-04-08	28.350	28.600	27.960	28.600	28.144	8,142,993
2026-04-07	27.780	27.950	27.000	27.400	26.963	6,406,014
2026-04-03	27.940	28.140	27.610	27.780	27.337	3,931,844
2026-04-02	28.600	28.600	27.660	27.940	27.494	5,961,100
2026-04-01	28.020	28.910	27.820	28.500	28.046	9,070,000
2026-03-31	27.430	27.800	27.430	27.470	27.032	7,260,691
2026-03-30	26.800	27.410	26.730	27.300	26.865	5,572,900
2026-03-27	26.700	27.470	26.670	27.400	26.963	5,943,500
2026-03-26	27.550	27.800	26.980	27.040	26.609	7,519,943
2026-03-25	27.450	27.560	27.200	27.360	26.924	7,785,529
2026-03-24	27.340	27.400	26.650	27.300	26.865	9,097,256
2026-03-23	27.730	28.000	26.660	26.840	26.412	11,151,830
2026-03-20	29.100	29.210	28.150	28.200	27.750	7,415,566
2026-03-19	29.330	29.340	28.810	28.940	28.478	8,513,499
2026-03-18	29.900	29.930	29.410	29.650	29.177	5,141,951
2026-03-17	30.060	30.680	29.800	29.800	29.325	6,429,571
2026-03-16	30.200	30.280	29.360	30.010	29.531	7,935,425
2026-03-13	30.500	30.740	30.160	30.270	29.787	5,892,800
2026-03-12	31.330	31.370	30.440	30.620	30.132	7,777,690
2026-03-11	31.410	32.200	31.300	31.330	30.830	9,613,233
2026-03-10	31.230	31.480	31.010	31.340	30.840	6,097,200
2026-03-09	31.450	31.450	29.980	30.900	30.407	11,556,590
2026-03-06	30.750	32.650	30.570	31.920	31.411	10,173,330
2026-03-05	31.680	31.830	30.720	30.900	30.407	7,613,774
2026-03-04	31.810	32.120	31.120	31.220	30.722	8,239,034
2026-03-03	32.740	33.520	32.030	32.150	31.637	12,040,500
2026-03-02	32.700	32.930	32.200	32.240	31.726	10,266,820
2026-02-27	33.090	33.750	32.950	33.090	32.562	9,112,181
2026-02-26	32.710	33.490	32.710	33.280	32.749	10,366,640
2026-02-25	32.680	32.960	32.200	32.700	32.179	7,756,989
2026-02-24	32.540	32.940	32.200	32.450	31.933	8,155,650
2026-02-13	31.660	33.040	31.480	32.000	31.490	11,851,920
2026-02-12	30.730	32.320	30.660	31.770	31.263	15,108,460
2026-02-11	30.690	31.080	30.650	30.740	30.250	5,062,862
2026-02-10	30.870	30.990	30.730	30.810	30.319	5,623,414
2026-02-09	31.200	31.220	30.760	30.870	30.378	7,274,400
2026-02-06	31.020	31.330	30.700	30.860	30.368	5,392,300
2026-02-05	31.140	31.450	30.830	31.180	30.683	6,487,799
2026-02-04	30.760	31.190	30.590	31.180	30.683	9,372,999
2026-02-03	30.880	31.050	30.180	30.850	30.358	7,774,521
2026-02-02	31.700	31.890	30.550	30.580	30.092	7,751,740
2026-01-30	32.200	32.450	31.090	31.820	31.313	7,439,110
2026-01-29	33.030	33.370	32.190	32.270	31.755	8,378,401
2026-01-28	33.340	33.690	32.700	33.030	32.503	6,725,038
2026-01-27	33.410	33.600	32.570	33.390	32.858	8,614,161
2026-01-26	34.600	34.920	33.020	33.520	32.985	12,682,270
2026-01-23	33.520	34.680	33.460	34.530	33.979	14,310,930
2026-01-22	34.090	34.390	33.270	33.390	32.858	8,356,172
2026-01-21	32.960	34.500	32.960	33.960	33.418	11,822,590
2026-01-20	33.600	33.870	33.110	33.360	32.828	9,362,771
2026-01-19	33.880	34.230	33.500	33.600	33.064	10,722,960
2026-01-16	33.920	34.180	33.620	33.900	33.359	10,343,560

← NewerPage 3 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.