Foryou Corp historical data

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

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
2026-09-18	27.980	28.080	27.400	27.540	27.540	6,056,868
2026-09-17	27.000	28.160	26.810	27.920	27.920	8,045,064
2026-09-16	26.950	27.290	26.600	27.040	27.040	4,189,112
2026-09-15	26.750	27.340	26.640	27.040	27.040	5,219,400
2026-09-14	26.220	27.200	26.060	26.920	26.920	4,808,047
2026-09-11	26.700	26.780	26.080	26.390	26.390	5,274,400
2026-09-10	27.650	27.700	26.910	26.960	26.960	4,993,400
2026-09-09	28.190	28.360	27.700	27.750	27.750	5,521,900
2026-09-08	28.670	28.770	28.100	28.200	28.200	5,537,106
2026-09-07	28.470	28.780	28.080	28.680	28.680	8,414,201
2026-09-04	29.100	29.250	28.400	28.450	28.450	8,585,439
2026-09-03	28.780	29.580	28.410	28.780	28.780	11,228,231
2026-09-02	27.180	29.010	26.760	28.700	28.700	17,310,832
2026-09-01	26.700	27.600	26.580	27.300	27.300	10,998,996
2026-08-31	26.540	26.790	26.260	26.680	26.680	7,930,156
2026-08-28	26.740	27.100	26.610	26.760	26.760	10,139,695
2026-08-27	26.550	26.970	26.130	26.740	26.740	16,211,975
2026-08-26	27.300	27.670	26.390	26.750	26.750	20,497,107
2026-08-25	29.860	29.860	27.220	27.410	27.410	35,222,188
2026-08-24	28.230	28.230	28.230	28.230	28.230	2,217,339
2026-08-20	25.660	25.660	25.660	25.660	25.660	0
2026-08-19	25.660	25.660	25.660	25.660	25.660	0
2026-08-18	25.660	25.660	25.660	25.660	25.660	0
2026-08-17	26.350	26.360	25.110	25.660	25.660	9,890,999
2026-08-14	26.360	26.980	26.000	26.300	26.300	5,727,099
2026-08-13	26.450	27.170	26.250	26.250	26.250	6,229,300
2026-08-12	26.470	26.800	26.380	26.450	26.450	4,224,855
2026-08-11	26.080	26.430	25.900	26.300	26.300	3,857,600
2026-08-10	25.970	26.310	25.760	26.060	26.060	4,245,406
2026-08-07	26.320	26.430	25.660	25.850	25.850	7,081,368
2026-08-06	26.500	26.990	26.300	26.310	26.310	5,338,900
2026-08-05	26.380	27.060	26.020	26.700	26.700	10,403,119
2026-08-04	26.000	26.270	25.620	25.980	25.980	5,549,438
2026-08-03	25.380	26.240	25.270	25.940	25.940	5,390,816
2026-07-31	25.800	25.990	25.260	25.370	25.370	6,382,396
2026-07-30	24.800	25.610	24.610	25.140	25.140	6,114,299
2026-07-29	23.970	25.120	23.930	24.980	24.980	8,762,769
2026-07-28	23.470	24.150	23.400	23.960	23.960	4,020,694
2026-07-27	23.380	23.950	23.370	23.770	23.770	3,476,200
2026-07-24	23.490	23.720	23.310	23.450	23.450	3,383,212
2026-07-23	23.140	23.790	23.030	23.770	23.770	4,730,022
2026-07-22	23.900	23.950	23.000	23.170	23.170	6,363,105
2026-07-21	23.180	23.980	23.170	23.900	23.900	7,261,699
2026-07-20	23.400	23.530	22.500	23.200	23.200	7,418,683

Page 1 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.