Foryou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	30.700	31.140	30.700	30.980	30.486	5,430,500
2025-07-18	31.150	31.200	30.600	30.840	30.348	7,751,112
2025-07-17	31.370	31.450	31.040	31.080	30.584	8,021,000
2025-07-16	31.040	31.730	31.040	31.330	30.830	7,273,008
2025-07-15	31.610	31.620	30.780	31.030	30.535	8,383,760
2025-07-14	31.200	31.730	31.160	31.600	31.096	6,690,200
2025-07-11	31.400	31.570	31.140	31.220	30.722	6,760,752
2025-07-10	31.290	31.480	31.030	31.330	30.830	5,332,168
2025-07-09	31.230	31.440	31.210	31.290	30.791	4,355,037
2025-07-08	31.200	31.380	31.100	31.250	30.752	5,463,686
2025-07-07	31.570	31.570	31.100	31.200	30.702	7,479,982
2025-07-04	31.650	32.050	31.280	31.760	31.254	8,460,931
2025-07-03	31.810	32.120	31.610	31.840	31.332	5,397,032
2025-07-02	32.100	32.100	31.700	31.960	31.450	5,684,409
2025-07-01	32.500	32.550	32.130	32.190	31.677	6,529,551
2025-06-30	32.700	32.880	32.160	32.510	31.992	11,844,130
2025-06-27	35.800	35.800	32.840	32.870	32.346	19,911,801
2025-06-26	33.490	33.490	32.800	32.830	32.306	6,904,800
2025-06-25	32.860	33.430	32.750	33.400	32.867	8,896,020
2025-06-24	32.230	33.150	32.210	32.860	32.336	10,383,450
2025-06-23	31.500	31.990	31.250	31.790	31.283	4,386,864
2025-06-20	31.700	31.940	31.400	31.510	31.007	4,383,805
2025-06-19	31.990	32.480	31.600	31.720	31.214	5,252,400
2025-06-18	31.750	31.980	31.500	31.960	31.450	4,569,800
2025-06-17	32.000	32.120	31.660	31.830	31.322	4,145,433
2025-06-16	31.970	32.470	31.870	31.980	31.470	4,770,602
2025-06-13	32.890	32.890	31.710	31.960	31.450	8,559,906
2025-06-12	32.910	33.300	32.640	32.960	32.434	6,490,043
2025-06-11	31.750	33.550	31.750	33.170	32.641	14,504,000
2025-06-10	31.990	32.050	31.210	31.430	30.929	6,224,374
2025-06-09	31.950	32.510	31.700	31.830	31.322	6,591,586
2025-06-06	32.100	32.200	31.740	31.920	31.411	4,753,695
2025-06-05	31.910	32.240	31.760	32.170	31.657	5,118,085
2025-06-04	31.850	32.130	31.420	31.920	31.411	6,401,020
2025-06-03	33.240	33.250	31.800	31.900	31.391	10,426,090
2025-05-30	33.180	33.480	32.780	33.160	32.631	8,337,100
2025-05-29	32.680	33.560	32.600	33.180	32.651	9,263,700
2025-05-28	33.050	33.360	32.430	32.660	32.139	6,320,365
2025-05-27	33.400	33.480	32.790	33.000	32.474	8,695,100
2025-05-26	34.050	34.500	33.050	33.280	32.749	10,960,800
2025-05-23	34.830	35.340	33.880	33.900	33.359	16,256,540
2025-05-22	35.540	36.000	34.990	35.100	34.540	15,681,550
2025-05-21	35.280	35.460	34.810	35.300	34.737	13,484,920
2025-05-20	34.050	35.500	33.610	35.230	34.668	19,437,900
2025-05-19	32.340	33.380	31.560	33.130	32.602	11,939,230
2025-05-16	31.360	32.740	31.270	32.310	31.795	9,986,718
2025-05-15	31.750	31.780	31.230	31.420	30.919	3,463,435
2025-05-14	31.580	32.140	31.190	31.850	31.342	5,900,465
2025-05-13	32.120	32.180	31.410	31.560	31.057	5,491,060
2025-05-12	31.950	32.130	31.710	31.850	31.342	5,276,387
2025-05-09	32.350	32.500	31.590	32.060	31.076	5,037,600
2025-05-08	31.700	32.870	31.510	32.310	31.319	7,411,783
2025-05-07	32.330	32.700	31.480	31.800	30.824	9,188,503
2025-05-06	31.300	31.900	30.930	31.690	30.718	8,723,834
2025-04-30	29.820	31.450	29.500	31.170	30.214	11,341,100
2025-04-29	29.850	30.340	29.600	29.700	28.789	6,142,506
2025-04-28	30.500	30.500	29.450	30.010	29.089	10,193,240
2025-04-25	31.140	31.660	30.880	31.390	30.427	4,660,900
2025-04-24	30.910	31.500	30.730	30.900	29.952	5,163,510
2025-04-23	30.210	31.310	30.170	31.020	30.068	8,381,035

← NewerPage 6 of 21 · 1,214 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.