Fortior Technology (Shenzhen) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 163.90 | 191.97 | 156.00 | 190.90 | 190.90 | 5,140,600 |
| 2026-10-22 | 172.80 | 177.53 | 164.30 | 166.48 | 166.48 | 2,172,586 |
| 2026-10-21 | 171.19 | 177.58 | 168.20 | 171.92 | 171.92 | 2,421,072 |
| 2026-10-20 | 158.06 | 171.50 | 157.20 | 170.07 | 170.07 | 4,174,776 |
| 2026-10-19 | 150.08 | 163.37 | 143.25 | 161.03 | 161.03 | 2,438,529 |
| 2026-10-16 | 155.00 | 156.50 | 149.22 | 150.08 | 150.08 | 1,827,584 |
| 2026-10-15 | 155.00 | 155.90 | 149.11 | 150.88 | 150.88 | 1,803,880 |
| 2026-10-14 | 166.35 | 170.17 | 159.03 | 159.37 | 159.37 | 1,961,415 |
| 2026-10-13 | 171.92 | 171.92 | 163.96 | 168.31 | 168.31 | 2,100,460 |
| 2026-10-12 | 183.00 | 183.73 | 173.34 | 173.65 | 173.65 | 1,006,904 |
| 2026-10-09 | 188.86 | 188.87 | 178.38 | 184.03 | 184.03 | 1,973,090 |
| 2026-10-08 | 196.19 | 209.88 | 188.33 | 189.67 | 189.67 | 2,648,728 |
| 2026-09-30 | 205.50 | 205.50 | 198.28 | 199.31 | 199.31 | 920,058 |
| 2026-09-29 | 209.83 | 209.83 | 199.78 | 204.33 | 204.33 | 1,227,270 |
| 2026-09-28 | 213.17 | 213.56 | 204.57 | 206.53 | 206.53 | 1,275,606 |
| 2026-09-24 | 215.18 | 221.97 | 213.04 | 213.56 | 213.56 | 1,333,076 |
| 2026-09-23 | 217.00 | 219.85 | 212.61 | 215.42 | 215.42 | 1,197,033 |
| 2026-09-22 | 218.88 | 219.99 | 213.44 | 215.95 | 215.95 | 1,116,717 |
| 2026-09-21 | 209.33 | 222.61 | 207.00 | 215.13 | 215.13 | 2,523,703 |
| 2026-09-18 | 205.92 | 213.58 | 203.01 | 209.43 | 209.43 | 2,254,048 |
| 2026-09-17 | 191.38 | 208.00 | 188.15 | 205.65 | 205.65 | 3,442,505 |
| 2026-09-16 | 181.30 | 188.20 | 178.14 | 187.56 | 187.56 | 1,914,553 |
| 2026-09-15 | 180.68 | 188.69 | 180.27 | 181.30 | 181.30 | 1,952,116 |
| 2026-09-14 | 182.54 | 188.00 | 181.02 | 182.50 | 182.50 | 1,793,111 |
| 2026-09-11 | 174.37 | 189.30 | 169.20 | 185.00 | 185.00 | 3,644,439 |
| 2026-09-10 | 180.79 | 180.79 | 173.01 | 175.74 | 175.74 | 2,000,771 |
| 2026-09-09 | 186.34 | 188.84 | 177.53 | 179.45 | 179.45 | 1,513,772 |
| 2026-09-08 | 188.66 | 189.00 | 183.27 | 184.79 | 184.79 | 962,825 |
| 2026-09-07 | 182.23 | 191.50 | 182.23 | 189.12 | 189.12 | 1,621,230 |
| 2026-09-04 | 196.00 | 197.50 | 181.49 | 184.02 | 184.02 | 1,683,858 |
| 2026-09-03 | 193.23 | 196.00 | 189.10 | 194.20 | 194.20 | 1,762,029 |
| 2026-09-02 | 190.11 | 192.49 | 187.06 | 190.00 | 190.00 | 1,378,218 |
| 2026-09-01 | 200.99 | 202.00 | 191.45 | 193.00 | 193.00 | 2,004,793 |
| 2026-08-31 | 186.07 | 199.87 | 184.06 | 197.50 | 197.50 | 2,664,905 |
| 2026-08-28 | 197.74 | 201.45 | 187.40 | 189.67 | 189.67 | 2,600,648 |
| 2026-08-27 | 193.60 | 198.50 | 187.46 | 197.28 | 197.28 | 2,762,725 |
| 2026-08-26 | 183.04 | 194.99 | 180.04 | 189.17 | 189.17 | 2,567,949 |
| 2026-08-25 | 175.72 | 184.50 | 173.00 | 182.63 | 182.63 | 2,225,658 |
| 2026-08-24 | 178.09 | 185.00 | 174.33 | 179.12 | 179.12 | 2,767,780 |
| 2026-08-21 | 175.00 | 184.98 | 174.01 | 177.74 | 177.74 | 2,804,595 |
| 2026-08-20 | 167.94 | 170.80 | 162.49 | 168.04 | 168.04 | 1,557,375 |
| 2026-08-19 | 181.00 | 181.00 | 163.29 | 166.66 | 166.66 | 4,326,916 |
| 2026-08-18 | 179.17 | 189.98 | 178.70 | 185.48 | 185.48 | 2,472,627 |
| 2026-08-17 | 163.00 | 179.00 | 162.14 | 178.64 | 178.64 | 2,365,258 |
| 2026-08-14 | 166.00 | 166.00 | 158.80 | 162.11 | 162.11 | 1,414,716 |
| 2026-08-13 | 169.81 | 171.38 | 163.02 | 163.40 | 163.40 | 1,730,238 |
| 2026-08-12 | 168.96 | 169.90 | 166.58 | 169.36 | 169.36 | 1,152,525 |
| 2026-08-11 | 163.35 | 172.04 | 162.00 | 169.13 | 169.13 | 1,668,677 |
| 2026-08-10 | 170.00 | 170.99 | 162.87 | 165.09 | 165.09 | 1,513,193 |
| 2026-08-07 | 169.19 | 172.00 | 164.75 | 170.00 | 170.00 | 1,913,444 |
| 2026-08-06 | 163.00 | 169.00 | 161.11 | 167.55 | 167.55 | 1,737,780 |
| 2026-08-05 | 156.01 | 167.62 | 155.07 | 166.35 | 166.35 | 2,367,757 |
| 2026-08-04 | 161.07 | 161.98 | 152.00 | 156.00 | 156.00 | 2,528,943 |
| 2026-08-03 | 154.84 | 161.51 | 153.65 | 159.28 | 159.28 | 2,271,852 |
| 2026-07-31 | 158.98 | 163.00 | 153.65 | 155.61 | 155.61 | 2,308,602 |
| 2026-07-30 | 152.87 | 158.65 | 148.51 | 150.41 | 150.41 | 1,585,388 |
| 2026-07-29 | 161.58 | 162.87 | 151.22 | 157.51 | 157.51 | 1,911,847 |
| 2026-07-28 | 165.70 | 166.82 | 157.76 | 159.99 | 159.99 | 1,629,689 |
| 2026-07-27 | 164.50 | 168.87 | 158.02 | 168.27 | 168.27 | 2,139,483 |
| 2026-07-24 | 169.00 | 171.89 | 162.06 | 163.37 | 163.37 | 2,271,200 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.7800 CNY |
| 2025-05-23 | 0.7800 CNY |
| 2024-06-24 | 0.6100 CNY |
| 2023-06-07 | 0.4800 CNY |
| 2022-06-28 | 0.4400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.