Foryou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	33.550	34.250	33.450	33.680	33.143	12,213,590
2026-01-14	32.800	33.970	32.730	33.550	33.015	16,030,940
2026-01-13	33.610	33.680	32.890	33.100	32.572	12,898,180
2026-01-12	33.140	33.820	32.730	33.690	33.153	18,131,949
2026-01-09	33.020	33.480	32.700	33.110	32.582	11,778,910
2026-01-08	32.710	33.570	32.650	32.850	32.326	13,558,960
2026-01-07	32.600	33.440	32.310	33.080	32.552	20,242,920
2026-01-06	31.260	33.090	31.180	32.630	32.110	21,656,961
2026-01-05	30.700	31.230	30.620	31.150	30.653	7,945,900
2025-12-31	31.130	31.160	30.580	30.580	30.092	6,794,208
2025-12-30	30.680	31.120	30.430	30.940	30.447	6,988,881
2025-12-29	31.130	31.340	30.630	30.820	30.329	7,827,896
2025-12-26	31.180	31.680	31.000	31.090	30.594	7,324,800
2025-12-25	31.030	31.350	30.860	31.150	30.653	6,012,620
2025-12-24	31.070	31.420	31.000	31.130	30.634	7,682,065
2025-12-23	31.500	31.770	30.870	31.080	30.584	10,239,400
2025-12-22	30.970	32.090	30.670	31.600	31.096	18,767,520
2025-12-19	29.800	30.900	29.760	30.470	29.984	12,984,500
2025-12-18	29.750	30.140	29.650	29.710	29.236	5,518,200
2025-12-17	29.470	30.380	29.380	30.010	29.531	8,962,764
2025-12-16	30.300	30.490	29.620	29.700	29.226	8,607,233
2025-12-15	29.360	29.830	29.360	29.570	29.098	3,244,491
2025-12-12	29.370	29.700	29.170	29.600	29.128	4,933,949
2025-12-11	29.360	29.460	29.140	29.170	28.705	3,804,166
2025-12-10	29.150	29.640	29.010	29.360	28.892	5,694,846
2025-12-09	29.710	29.810	29.230	29.260	28.793	5,332,294
2025-12-08	29.850	30.000	29.680	29.800	29.325	4,708,514
2025-12-05	29.840	29.980	29.400	29.880	29.403	4,536,800
2025-12-04	29.980	30.020	29.390	29.870	29.394	4,519,700
2025-12-03	30.500	30.500	29.780	29.860	29.384	6,811,509
2025-12-02	29.680	30.590	29.380	30.210	29.728	10,335,540
2025-12-01	30.250	30.250	29.530	29.570	29.098	12,433,750
2025-11-28	29.020	31.380	28.880	30.550	30.063	18,017,461
2025-11-27	28.590	28.800	28.500	28.570	28.114	2,770,200
2025-11-26	28.670	29.050	28.470	28.530	28.075	3,767,629
2025-11-25	28.600	29.010	28.500	28.690	28.232	5,912,999
2025-11-24	28.160	28.590	28.010	28.460	28.006	4,085,478
2025-11-21	28.550	28.870	28.090	28.100	27.652	5,443,174
2025-11-20	29.180	29.260	28.880	28.930	28.469	3,291,300
2025-11-19	29.350	29.530	28.880	29.090	28.626	4,350,175
2025-11-18	29.910	29.910	29.280	29.370	28.902	6,574,672
2025-11-17	30.010	30.050	29.620	29.900	29.423	5,455,600
2025-11-14	30.090	30.390	30.010	30.010	29.531	4,748,453
2025-11-13	30.280	30.510	30.160	30.310	29.827	4,367,832
2025-11-12	30.530	30.560	30.070	30.350	29.866	5,413,400
2025-11-11	30.880	31.050	30.350	30.400	29.915	5,099,300
2025-11-10	30.680	30.860	30.470	30.760	30.269	5,470,605
2025-11-07	30.900	31.090	30.530	30.880	30.388	5,116,000
2025-11-06	30.820	31.130	30.610	30.960	30.466	4,750,300
2025-11-05	30.640	30.960	30.400	30.680	30.191	5,251,121
2025-11-04	31.440	31.660	30.700	30.910	30.417	6,085,514
2025-11-03	31.760	31.860	31.080	31.530	31.027	7,293,943
2025-10-31	31.200	32.200	31.160	31.660	31.155	10,514,600
2025-10-30	31.420	31.980	31.000	31.160	30.663	8,565,890
2025-10-29	30.880	31.740	30.620	31.330	30.830	13,732,140
2025-10-28	30.800	31.580	30.590	30.920	30.427	17,084,270
2025-10-27	30.440	30.650	29.960	30.590	30.102	11,803,560
2025-10-24	30.280	30.940	30.200	30.780	30.289	9,205,365
2025-10-23	29.900	30.250	29.540	30.170	29.689	7,998,300
2025-10-22	30.350	30.380	29.870	30.070	29.590	10,403,980

← NewerPage 4 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.