Foryou Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 24.910 | 25.190 | 24.610 | 24.860 | 24.860 | 5,190,338 |
| 2026-10-19 | 24.270 | 25.130 | 24.200 | 24.910 | 24.910 | 4,962,685 |
| 2026-10-16 | 24.180 | 24.900 | 23.970 | 24.340 | 24.340 | 4,754,733 |
| 2026-10-15 | 24.020 | 24.440 | 23.820 | 23.880 | 23.880 | 5,104,877 |
| 2026-10-14 | 25.050 | 25.190 | 24.620 | 24.780 | 24.780 | 3,270,500 |
| 2026-10-13 | 25.300 | 25.480 | 24.610 | 25.220 | 25.220 | 5,220,712 |
| 2026-10-12 | 25.500 | 25.760 | 25.260 | 25.540 | 25.540 | 3,510,153 |
| 2026-10-09 | 25.600 | 25.770 | 25.000 | 25.560 | 25.560 | 7,019,023 |
| 2026-10-08 | 26.660 | 26.750 | 25.520 | 25.650 | 25.650 | 6,510,804 |
| 2026-09-30 | 26.870 | 27.180 | 26.580 | 26.620 | 26.620 | 4,238,478 |
| 2026-09-29 | 26.730 | 26.990 | 26.480 | 26.710 | 26.710 | 3,318,200 |
| 2026-09-28 | 27.340 | 27.500 | 26.510 | 26.670 | 26.670 | 4,862,539 |
| 2026-09-24 | 27.640 | 28.120 | 27.390 | 27.500 | 27.500 | 4,196,700 |
| 2026-09-23 | 27.960 | 28.080 | 27.550 | 27.780 | 27.780 | 5,474,400 |
| 2026-09-22 | 27.950 | 28.480 | 27.650 | 27.970 | 27.970 | 5,937,168 |
| 2026-09-21 | 27.480 | 28.000 | 27.460 | 27.780 | 27.780 | 5,603,616 |
Page 1 of 1 · 16 trading days
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.