Foryou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	30.140	30.280	29.810	29.880	28.963	6,185,477
2025-04-21	29.860	30.810	29.750	30.690	29.748	5,185,036
2025-04-18	29.690	30.190	29.550	29.950	29.031	2,940,789
2025-04-17	29.640	30.080	29.640	29.680	28.769	3,175,000
2025-04-16	30.250	30.250	29.380	29.900	28.983	4,327,630
2025-04-15	30.500	30.670	29.980	30.230	29.303	5,258,300
2025-04-14	30.310	30.690	29.900	30.270	29.341	8,336,860
2025-04-11	28.790	29.850	28.500	29.740	28.828	7,243,700
2025-04-10	28.980	29.970	28.860	29.030	28.139	10,882,990
2025-04-09	26.650	28.340	25.710	28.000	27.141	14,113,530
2025-04-08	28.300	29.000	26.440	27.300	26.462	19,561,650
2025-04-07	30.000	30.020	29.250	29.250	28.353	6,485,680
2025-04-03	33.890	33.900	32.330	32.500	31.503	12,005,110
2025-04-02	34.330	34.750	33.930	34.310	33.257	5,117,329
2025-04-01	35.350	35.890	34.300	34.400	33.345	10,596,300
2025-03-31	34.960	36.400	34.600	35.320	34.236	14,755,090
2025-03-28	34.730	35.250	34.550	34.810	33.742	6,094,120
2025-03-27	34.600	35.030	34.260	34.490	33.432	5,526,980
2025-03-26	34.970	35.450	34.680	34.860	33.790	5,193,420
2025-03-25	35.990	36.660	34.610	34.860	33.790	10,125,800
2025-03-24	34.960	36.180	34.930	35.880	34.779	12,555,990
2025-03-21	36.480	36.480	34.670	34.870	33.800	9,741,209
2025-03-20	35.900	36.690	35.600	36.210	35.099	9,059,112
2025-03-19	35.930	36.960	35.130	36.160	35.051	15,587,800
2025-03-18	35.650	36.000	35.350	35.750	34.653	6,792,856
2025-03-17	35.980	36.250	35.010	35.640	34.547	7,560,360
2025-03-14	34.860	36.000	34.630	35.910	34.808	7,787,393
2025-03-13	36.000	36.170	34.600	34.780	33.713	7,833,893
2025-03-12	35.690	37.150	35.670	36.150	35.041	13,128,640
2025-03-11	35.400	35.780	34.570	35.140	34.062	7,433,293
2025-03-10	35.700	36.100	35.150	35.810	34.711	9,790,206
2025-03-07	34.670	35.650	34.260	35.150	34.072	11,374,980
2025-03-06	34.120	35.380	33.730	34.650	33.587	13,034,900
2025-03-05	33.700	34.250	33.330	33.980	32.937	8,328,499
2025-03-04	33.060	34.100	32.760	33.620	32.589	9,960,423
2025-03-03	33.350	34.000	32.840	33.160	32.143	10,731,340
2025-02-28	35.400	35.480	33.150	33.350	32.327	12,463,440
2025-02-27	36.200	36.430	34.750	35.350	34.265	12,073,040
2025-02-26	36.310	36.930	35.830	36.140	35.031	12,190,500
2025-02-25	35.430	36.800	35.200	36.420	35.303	16,716,900
2025-02-24	36.940	36.970	35.380	35.680	34.585	18,241,320
2025-02-21	37.030	37.280	36.500	36.860	35.729	15,173,520
2025-02-20	37.190	37.700	36.480	37.100	35.962	14,473,290
2025-02-19	35.920	37.880	35.800	37.150	36.010	19,386,381
2025-02-18	36.770	36.980	35.580	35.970	34.866	15,054,180
2025-02-17	35.960	37.200	35.420	36.920	35.787	23,780,539
2025-02-14	34.940	36.920	34.940	35.870	34.769	18,805,779
2025-02-13	36.350	36.500	35.000	35.060	33.984	17,106,891
2025-02-12	34.160	36.700	33.950	36.270	35.157	30,888,891
2025-02-11	34.650	35.550	33.780	34.600	33.538	24,669,320
2025-02-10	34.740	34.990	33.560	34.800	33.732	26,097,400
2025-02-07	35.200	35.230	33.660	34.100	33.054	34,797,191
2025-02-06	30.590	33.780	30.590	33.780	32.744	24,586,500
2025-02-05	29.500	31.050	29.390	30.710	29.768	11,546,470
2025-01-27	30.070	30.340	29.650	29.650	28.740	5,632,500
2025-01-24	29.410	30.150	29.320	30.070	29.147	7,145,651
2025-01-23	30.200	30.460	29.400	29.410	28.508	7,590,977
2025-01-22	30.500	30.600	29.570	30.000	29.080	5,873,200
2025-01-21	30.310	30.960	29.810	30.790	29.845	7,553,887
2025-01-20	30.270	30.750	29.930	30.250	29.322	6,455,882

← NewerPage 7 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.