Foryou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	30.540	30.620	30.200	30.510	30.023	9,422,634
2025-10-20	30.990	31.050	30.200	30.470	29.984	10,436,260
2025-10-17	32.790	32.900	30.340	30.410	29.925	24,259,471
2025-10-16	33.580	33.810	32.720	32.900	32.375	10,068,300
2025-10-15	31.620	33.750	31.260	33.670	33.133	23,760,250
2025-10-14	31.800	32.730	31.450	31.610	31.106	17,566,609
2025-10-13	31.430	31.820	31.000	31.620	31.116	17,306,641
2025-10-10	33.370	33.810	32.740	32.880	32.356	11,770,850
2025-10-09	33.870	34.080	33.210	33.540	33.005	15,409,530
2025-09-30	34.600	34.610	33.740	33.860	33.320	13,321,320
2025-09-29	34.060	34.790	34.000	34.360	33.812	13,323,200
2025-09-26	34.690	34.790	33.850	33.980	33.438	13,487,900
2025-09-25	33.820	35.150	33.820	34.900	34.343	26,238,391
2025-09-24	33.180	33.950	32.770	33.810	33.271	16,752,711
2025-09-23	32.880	33.600	32.680	33.200	32.671	16,043,300
2025-09-22	33.150	33.440	32.650	32.880	32.356	8,843,190
2025-09-19	32.990	33.400	32.600	32.840	32.316	12,849,970
2025-09-18	33.990	34.500	32.730	33.100	32.572	26,960,400
2025-09-17	32.950	33.890	32.850	33.600	33.064	18,763,410
2025-09-16	32.850	33.100	32.500	32.950	32.425	16,960,961
2025-09-15	31.440	33.200	31.440	32.560	32.041	24,356,109
2025-09-12	32.100	32.110	31.350	31.380	30.880	13,020,910
2025-09-11	31.880	32.110	31.420	32.110	31.598	9,954,849
2025-09-10	32.360	32.700	31.850	31.900	31.391	8,948,093
2025-09-09	32.780	32.780	32.250	32.420	31.903	8,977,365
2025-09-08	32.050	32.980	32.050	32.790	32.267	16,217,180
2025-09-05	30.900	32.340	30.740	32.030	31.519	14,995,560
2025-09-04	31.470	32.030	30.400	30.830	30.338	11,943,360
2025-09-03	31.600	32.250	31.130	31.270	30.771	10,955,610
2025-09-02	31.650	31.980	30.900	31.600	31.096	12,778,600
2025-09-01	31.700	32.030	31.420	31.650	31.145	11,025,990
2025-08-29	32.200	32.380	31.610	31.830	31.322	11,586,660
2025-08-28	32.400	32.600	31.330	32.280	31.765	13,400,170
2025-08-27	32.630	33.330	32.110	32.230	31.716	19,431,750
2025-08-26	32.310	32.800	32.040	32.570	32.051	13,214,430
2025-08-25	32.220	32.790	32.050	32.310	31.795	18,344,980
2025-08-22	31.680	31.970	31.400	31.750	31.244	11,725,200
2025-08-21	31.810	32.040	31.450	31.680	31.175	10,638,240
2025-08-20	31.790	31.800	30.630	31.750	31.244	19,043,400
2025-08-19	31.890	32.670	31.680	32.470	31.952	13,586,690
2025-08-18	32.020	32.110	31.600	31.860	31.352	11,726,890
2025-08-15	30.890	31.900	30.800	31.890	31.381	14,401,910
2025-08-14	31.270	31.280	30.600	30.840	30.348	8,861,423
2025-08-13	30.970	31.340	30.920	31.130	30.634	8,379,711
2025-08-12	30.480	31.690	30.440	30.970	30.476	13,635,890
2025-08-11	30.170	30.520	30.100	30.420	29.935	4,798,458
2025-08-08	30.350	30.350	30.000	30.030	29.551	4,500,394
2025-08-07	30.620	30.640	30.270	30.350	29.866	4,675,400
2025-08-06	30.300	30.780	29.950	30.620	30.132	6,937,288
2025-08-05	29.900	30.450	29.890	30.300	29.817	5,779,555
2025-08-04	29.620	29.900	29.400	29.880	29.403	3,488,960
2025-08-01	29.520	29.880	29.460	29.760	29.285	4,473,643
2025-07-31	30.100	30.280	29.610	29.630	29.157	7,455,800
2025-07-30	30.730	30.730	30.100	30.190	29.709	7,795,972
2025-07-29	30.810	30.920	30.450	30.740	30.250	6,423,359
2025-07-28	30.830	31.150	30.820	30.880	30.388	6,037,720
2025-07-25	30.980	31.090	30.640	30.780	30.289	6,020,121
2025-07-24	30.750	30.980	30.750	30.910	30.417	4,602,935
2025-07-23	30.730	30.990	30.620	30.740	30.250	5,731,100
2025-07-22	30.800	30.980	30.600	30.720	30.230	6,191,500

← NewerPage 5 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.