Foryou Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	29.940	30.400	29.510	30.020	29.099	5,218,000
2025-01-16	30.800	30.990	29.690	29.940	29.021	6,889,711
2025-01-15	31.250	31.400	30.290	30.390	29.458	5,970,926
2025-01-14	30.000	31.310	29.610	31.250	30.291	7,487,620
2025-01-13	29.420	30.650	29.200	29.750	28.837	6,058,500
2025-01-10	29.870	30.500	29.560	29.570	28.663	6,887,200
2025-01-09	29.520	30.250	29.500	29.920	29.002	5,396,882
2025-01-08	28.910	30.030	27.850	29.910	28.992	9,542,423
2025-01-07	29.100	29.400	28.730	29.030	28.139	6,273,559
2025-01-06	29.070	29.670	28.680	29.150	28.256	6,437,860
2025-01-03	29.910	30.150	28.950	29.070	28.178	5,535,888
2025-01-02	30.740	30.880	29.370	29.740	28.828	6,465,129
2024-12-31	31.600	31.790	30.750	30.750	29.807	6,142,100
2024-12-30	31.510	32.500	31.410	31.800	30.824	9,175,875
2024-12-27	32.180	32.200	31.300	31.410	30.446	7,303,221
2024-12-26	31.500	32.380	31.280	32.150	31.164	7,567,643
2024-12-25	31.270	32.250	30.990	31.530	30.563	7,087,380
2024-12-24	31.230	31.740	30.610	31.270	30.311	6,579,107
2024-12-23	32.530	32.820	31.010	31.140	30.185	8,783,632
2024-12-20	31.890	32.560	31.740	32.220	31.231	5,954,435
2024-12-19	31.660	32.100	31.090	31.890	30.912	5,274,520
2024-12-18	31.900	32.230	31.400	31.700	30.727	4,185,421
2024-12-17	31.370	32.250	31.310	31.750	30.776	4,967,446
2024-12-16	32.160	32.240	31.340	31.460	30.495	5,718,194
2024-12-13	32.210	32.730	31.820	32.290	31.299	6,890,987
2024-12-12	32.290	32.840	31.930	32.400	31.406	5,072,388
2024-12-11	32.400	32.590	31.930	32.150	31.164	5,925,813
2024-12-10	33.070	33.330	32.360	32.470	31.474	10,431,380
2024-12-09	31.490	32.650	31.010	32.360	31.367	10,658,360
2024-12-06	31.150	32.150	31.150	31.320	30.359	7,391,207
2024-12-05	30.730	31.650	30.500	31.150	30.194	4,402,144
2024-12-04	31.200	31.550	30.780	30.930	29.981	4,682,900
2024-12-03	31.350	31.590	31.020	31.230	30.272	4,501,000
2024-12-02	30.970	31.780	30.700	31.320	30.359	7,366,100
2024-11-29	30.190	31.180	29.870	30.740	29.797	6,592,829
2024-11-28	30.730	30.850	30.040	30.100	29.177	4,399,133
2024-11-27	29.700	30.750	29.260	30.720	29.777	5,397,716
2024-11-26	30.620	30.800	29.860	30.010	29.089	4,394,483
2024-11-25	30.680	31.250	29.900	30.680	29.739	5,732,525
2024-11-22	31.750	32.270	30.330	30.430	29.496	6,263,435
2024-11-21	32.350	32.380	31.400	31.720	30.747	6,397,014
2024-11-20	32.290	32.760	31.910	32.340	31.348	7,252,446
2024-11-19	31.570	32.490	31.390	32.430	31.435	6,261,842
2024-11-18	31.790	32.100	30.850	31.070	30.117	6,178,100
2024-11-15	32.470	32.740	31.600	31.710	30.737	5,517,500
2024-11-14	33.410	33.800	32.440	32.570	31.571	5,401,400
2024-11-13	33.660	33.860	32.740	33.600	32.569	6,723,500
2024-11-12	35.150	35.340	33.540	33.970	32.928	12,687,330
2024-11-11	33.010	34.950	32.400	34.870	33.800	13,706,480
2024-11-08	31.860	33.540	31.850	32.910	31.900	14,138,050
2024-11-07	31.500	31.880	31.020	31.830	30.853	7,984,357
2024-11-06	31.910	32.390	31.200	31.700	30.727	12,493,090
2024-11-05	30.780	31.820	30.110	31.470	30.504	12,296,670
2024-11-04	29.180	30.850	29.180	30.790	29.845	10,906,250
2024-11-01	29.520	29.890	29.020	29.040	28.149	9,181,484
2024-10-31	30.230	30.410	29.580	29.790	28.876	9,048,033
2024-10-30	29.980	31.120	29.720	30.150	29.225	9,975,100
2024-10-29	30.840	32.100	30.520	30.630	29.690	13,953,460
2024-10-28	31.000	31.110	30.580	30.830	29.884	7,639,720
2024-10-25	31.380	31.560	30.900	31.060	30.107	7,444,389

← NewerPage 8 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.