Foryou Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 31.380 | 31.560 | 30.900 | 31.060 | 30.107 | 7,444,389 |
| 2024-10-24 | 31.780 | 32.000 | 30.910 | 31.190 | 30.233 | 5,839,589 |
| 2024-10-23 | 31.800 | 32.030 | 31.300 | 31.620 | 30.650 | 6,793,511 |
| 2024-10-22 | 31.700 | 32.370 | 31.510 | 31.800 | 30.824 | 10,707,370 |
| 2024-10-21 | 32.030 | 32.680 | 31.410 | 31.660 | 30.689 | 14,434,360 |
| 2024-10-18 | 30.230 | 32.250 | 30.200 | 31.500 | 30.534 | 15,796,750 |
| 2024-10-17 | 30.150 | 31.120 | 29.950 | 30.440 | 29.506 | 10,382,260 |
| 2024-10-16 | 29.800 | 30.440 | 29.200 | 29.910 | 28.992 | 9,700,995 |
| 2024-10-15 | 30.200 | 31.900 | 29.960 | 29.990 | 29.070 | 22,397,010 |
| 2024-10-14 | 28.550 | 29.400 | 28.020 | 29.260 | 28.362 | 9,713,684 |
| 2024-10-11 | 30.250 | 30.250 | 28.300 | 28.800 | 27.916 | 11,170,100 |
| 2024-10-10 | 30.390 | 31.350 | 29.800 | 30.250 | 29.322 | 15,275,440 |
| 2024-10-09 | 31.500 | 32.270 | 29.850 | 30.190 | 29.264 | 18,740,801 |
| 2024-10-08 | 33.320 | 33.330 | 30.070 | 32.760 | 31.755 | 20,821,330 |
| 2024-09-30 | 28.480 | 30.400 | 28.260 | 30.300 | 29.370 | 16,020,660 |
| 2024-09-27 | 26.580 | 28.380 | 26.480 | 27.700 | 26.850 | 11,933,170 |
| 2024-09-26 | 25.050 | 26.350 | 24.960 | 26.350 | 25.542 | 12,584,330 |
| 2024-09-25 | 25.380 | 26.120 | 25.040 | 25.100 | 24.330 | 10,447,790 |
| 2024-09-24 | 24.620 | 25.250 | 23.880 | 25.250 | 24.475 | 10,922,990 |
| 2024-09-23 | 24.370 | 24.900 | 24.320 | 24.620 | 23.865 | 4,531,227 |
| 2024-09-20 | 24.500 | 25.300 | 24.250 | 24.560 | 23.806 | 5,784,295 |
| 2024-09-19 | 24.250 | 24.820 | 24.130 | 24.450 | 23.700 | 5,150,806 |
| 2024-09-18 | 23.800 | 24.170 | 23.640 | 24.110 | 23.370 | 2,933,800 |
| 2024-09-13 | 24.210 | 24.460 | 23.800 | 23.900 | 23.167 | 3,908,032 |
| 2024-09-12 | 24.950 | 25.050 | 24.190 | 24.200 | 23.458 | 6,354,103 |
| 2024-09-11 | 24.660 | 25.080 | 24.450 | 24.820 | 24.059 | 4,442,229 |
| 2024-09-10 | 24.650 | 25.410 | 24.340 | 24.810 | 24.049 | 7,260,582 |
| 2024-09-09 | 24.270 | 25.000 | 24.180 | 24.610 | 23.855 | 6,585,060 |
| 2024-09-06 | 24.300 | 25.860 | 24.300 | 24.530 | 23.777 | 13,620,710 |
| 2024-09-05 | 23.900 | 24.600 | 23.900 | 24.320 | 23.574 | 5,293,400 |
| 2024-09-04 | 23.450 | 24.270 | 23.350 | 23.900 | 23.167 | 4,786,400 |
| 2024-09-03 | 23.030 | 23.840 | 23.030 | 23.680 | 22.953 | 4,498,863 |
| 2024-09-02 | 23.930 | 23.980 | 23.040 | 23.060 | 22.353 | 5,076,008 |
| 2024-08-30 | 23.420 | 24.340 | 23.130 | 23.880 | 23.147 | 6,947,461 |
| 2024-08-29 | 22.600 | 23.760 | 22.520 | 23.420 | 22.701 | 5,343,460 |
| 2024-08-28 | 22.880 | 23.010 | 22.540 | 22.720 | 22.023 | 3,456,200 |
| 2024-08-27 | 23.270 | 23.280 | 22.900 | 22.900 | 22.197 | 3,132,922 |
| 2024-08-26 | 23.240 | 23.490 | 23.120 | 23.370 | 22.653 | 3,132,929 |
| 2024-08-23 | 23.040 | 23.400 | 22.950 | 23.210 | 22.498 | 3,857,140 |
| 2024-08-22 | 23.590 | 23.770 | 23.020 | 23.060 | 22.353 | 4,782,564 |
| 2024-08-21 | 23.480 | 24.020 | 23.410 | 23.630 | 22.905 | 4,984,540 |
| 2024-08-20 | 24.370 | 24.400 | 23.360 | 23.480 | 22.760 | 6,208,671 |
| 2024-08-19 | 24.360 | 24.700 | 24.150 | 24.230 | 23.487 | 3,428,743 |
| 2024-08-16 | 24.450 | 24.640 | 24.250 | 24.290 | 23.545 | 3,518,100 |
| 2024-08-15 | 24.050 | 24.670 | 23.930 | 24.430 | 23.680 | 4,740,800 |
| 2024-08-14 | 24.190 | 24.420 | 23.980 | 24.110 | 23.370 | 3,301,651 |
| 2024-08-12 | 24.250 | 24.500 | 24.000 | 24.080 | 23.341 | 3,160,400 |
| 2024-08-09 | 24.500 | 24.880 | 24.340 | 24.380 | 23.632 | 3,872,100 |
| 2024-08-08 | 24.510 | 24.580 | 23.800 | 24.440 | 23.690 | 5,432,501 |
| 2024-08-07 | 24.500 | 24.880 | 24.300 | 24.540 | 23.787 | 4,829,659 |
| 2024-08-06 | 24.500 | 24.760 | 24.290 | 24.510 | 23.758 | 5,637,092 |
| 2024-08-05 | 24.890 | 25.360 | 24.130 | 24.160 | 23.419 | 9,084,901 |
| 2024-08-02 | 25.980 | 26.100 | 25.250 | 25.260 | 24.485 | 9,033,010 |
| 2024-08-01 | 26.720 | 26.820 | 26.060 | 26.360 | 25.551 | 9,966,634 |
| 2024-07-31 | 26.000 | 26.840 | 25.920 | 26.780 | 25.958 | 10,010,460 |
| 2024-07-30 | 25.900 | 26.060 | 25.390 | 26.030 | 25.231 | 6,004,500 |
| 2024-07-29 | 26.520 | 26.590 | 25.940 | 26.120 | 25.319 | 7,428,376 |
| 2024-07-26 | 25.520 | 26.970 | 25.520 | 26.510 | 25.697 | 11,005,520 |
| 2024-07-25 | 25.410 | 26.040 | 25.010 | 25.370 | 24.592 | 8,336,888 |
| 2024-07-24 | 26.230 | 26.230 | 25.490 | 25.520 | 24.737 | 9,481,488 |
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.