Foryou Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 48.490 | 49.020 | 47.550 | 48.210 | 45.505 | 2,621,957 |
| 2021-11-04 | 46.540 | 49.500 | 46.520 | 48.490 | 45.769 | 3,936,641 |
| 2021-11-03 | 48.000 | 48.480 | 46.550 | 47.210 | 44.561 | 3,227,551 |
| 2021-11-02 | 48.010 | 48.980 | 46.780 | 47.650 | 44.976 | 4,473,551 |
| 2021-11-01 | 47.900 | 48.600 | 46.900 | 48.020 | 45.325 | 4,447,027 |
| 2021-10-29 | 47.030 | 48.300 | 46.660 | 47.900 | 45.212 | 3,812,882 |
| 2021-10-28 | 46.200 | 48.580 | 44.930 | 47.740 | 45.061 | 8,007,579 |
| 2021-10-27 | 45.030 | 46.370 | 43.990 | 46.000 | 43.419 | 6,910,227 |
| 2021-10-26 | 45.500 | 46.870 | 44.500 | 44.900 | 42.380 | 5,680,434 |
| 2021-10-25 | 42.050 | 44.920 | 42.030 | 44.690 | 42.182 | 6,152,764 |
← NewerPage 21 of 21 · 1,210 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.