Fortior Technology (Shenzhen) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 104.50 | 105.02 | 101.06 | 102.72 | 101.97 | 328,028 |
| 2024-07-26 | 102.67 | 106.88 | 102.67 | 104.43 | 103.67 | 606,942 |
| 2024-07-25 | 107.34 | 107.68 | 103.71 | 105.16 | 104.39 | 639,663 |
| 2024-07-24 | 110.79 | 110.79 | 106.01 | 108.50 | 107.71 | 844,032 |
| 2024-07-23 | 109.10 | 109.93 | 105.60 | 105.60 | 104.83 | 307,228 |
| 2024-07-22 | 107.72 | 111.29 | 107.72 | 109.28 | 108.48 | 728,080 |
| 2024-07-19 | 108.33 | 111.59 | 106.11 | 108.19 | 107.40 | 613,795 |
| 2024-07-18 | 102.98 | 111.28 | 101.64 | 108.50 | 107.71 | 1,268,080 |
| 2024-07-17 | 101.07 | 108.50 | 101.07 | 103.20 | 102.45 | 998,739 |
| 2024-07-16 | 100.16 | 103.30 | 99.620 | 102.20 | 101.46 | 582,809 |
| 2024-07-15 | 98.550 | 102.00 | 98.490 | 100.16 | 99.431 | 611,723 |
| 2024-07-12 | 101.00 | 101.00 | 97.500 | 98.550 | 97.833 | 443,751 |
| 2024-07-11 | 100.73 | 103.00 | 97.580 | 101.37 | 100.63 | 951,937 |
| 2024-07-10 | 100.00 | 102.50 | 99.170 | 99.530 | 98.806 | 673,107 |
| 2024-07-09 | 98.680 | 100.88 | 96.500 | 99.610 | 98.885 | 707,653 |
| 2024-07-08 | 95.230 | 99.720 | 95.230 | 97.870 | 97.158 | 665,396 |
| 2024-07-05 | 96.800 | 96.800 | 96.800 | 96.800 | 96.096 | 0 |
| 2024-07-04 | 101.11 | 103.00 | 96.710 | 96.800 | 96.096 | 856,338 |
| 2024-07-03 | 103.33 | 103.90 | 100.13 | 100.61 | 99.878 | 941,410 |
| 2024-07-02 | 107.99 | 108.02 | 102.00 | 103.60 | 102.85 | 968,735 |
| 2024-07-01 | 109.05 | 111.00 | 105.84 | 108.17 | 107.38 | 677,472 |
| 2024-06-28 | 111.40 | 113.45 | 108.79 | 110.90 | 110.09 | 807,601 |
| 2024-06-27 | 116.04 | 116.04 | 110.62 | 113.29 | 112.47 | 568,170 |
| 2024-06-26 | 111.33 | 115.84 | 108.26 | 115.10 | 114.26 | 451,048 |
| 2024-06-25 | 112.50 | 113.67 | 108.61 | 109.81 | 109.01 | 618,621 |
| 2024-06-24 | 119.15 | 119.72 | 111.34 | 112.13 | 111.31 | 603,837 |
| 2024-06-21 | 118.00 | 118.95 | 115.20 | 118.79 | 117.32 | 456,050 |
| 2024-06-20 | 120.29 | 122.25 | 117.50 | 117.98 | 116.52 | 503,133 |
| 2024-06-19 | 121.15 | 122.87 | 117.88 | 120.93 | 119.43 | 529,939 |
| 2024-06-18 | 122.01 | 125.06 | 121.68 | 122.84 | 121.32 | 327,486 |
| 2024-06-17 | 122.00 | 127.87 | 122.00 | 124.21 | 122.67 | 1,064,703 |
| 2024-06-14 | 121.00 | 124.53 | 120.15 | 124.00 | 122.47 | 1,019,096 |
| 2024-06-13 | 120.16 | 124.50 | 119.12 | 122.50 | 120.98 | 699,637 |
| 2024-06-12 | 122.02 | 124.59 | 119.30 | 120.16 | 118.67 | 508,047 |
| 2024-06-11 | 116.30 | 125.79 | 116.11 | 122.70 | 121.18 | 883,301 |
| 2024-06-07 | 118.00 | 120.00 | 116.00 | 116.14 | 114.70 | 389,268 |
| 2024-06-06 | 117.43 | 120.86 | 115.90 | 116.00 | 114.56 | 459,211 |
| 2024-06-05 | 125.80 | 125.80 | 117.00 | 118.60 | 117.13 | 899,434 |
| 2024-06-04 | 126.00 | 127.70 | 121.00 | 125.00 | 123.45 | 1,012,975 |
| 2024-06-03 | 122.59 | 131.98 | 122.00 | 127.00 | 125.43 | 1,049,488 |
| 2024-05-31 | 118.70 | 126.00 | 117.99 | 122.59 | 121.07 | 593,645 |
| 2024-05-30 | 113.31 | 119.98 | 113.31 | 119.98 | 118.50 | 529,528 |
| 2024-05-29 | 116.00 | 118.89 | 113.81 | 114.99 | 113.57 | 325,126 |
| 2024-05-28 | 117.01 | 118.52 | 115.00 | 115.82 | 114.39 | 353,861 |
| 2024-05-27 | 112.97 | 119.68 | 110.95 | 117.01 | 115.56 | 650,771 |
| 2024-05-24 | 113.31 | 116.52 | 112.00 | 112.67 | 111.28 | 446,643 |
| 2024-05-23 | 116.42 | 117.48 | 113.31 | 114.15 | 112.74 | 281,077 |
| 2024-05-22 | 117.19 | 120.69 | 115.31 | 116.42 | 114.98 | 573,132 |
| 2024-05-21 | 115.60 | 119.50 | 112.50 | 117.23 | 115.78 | 827,238 |
| 2024-05-20 | 105.61 | 115.68 | 105.50 | 115.68 | 114.25 | 1,288,066 |
| 2024-05-17 | 105.36 | 106.98 | 104.54 | 106.20 | 104.89 | 544,404 |
| 2024-05-16 | 104.22 | 107.49 | 104.22 | 106.13 | 104.82 | 347,059 |
| 2024-05-15 | 105.50 | 106.48 | 103.46 | 105.40 | 104.10 | 297,928 |
| 2024-05-14 | 104.88 | 107.63 | 103.88 | 104.40 | 103.11 | 360,327 |
| 2024-05-13 | 105.21 | 106.48 | 103.55 | 104.31 | 103.02 | 550,653 |
| 2024-05-10 | 108.43 | 108.81 | 105.07 | 106.90 | 105.58 | 630,096 |
| 2024-05-09 | 110.00 | 111.00 | 107.37 | 108.60 | 107.26 | 792,744 |
| 2024-05-08 | 111.49 | 111.49 | 108.60 | 110.91 | 109.54 | 397,505 |
| 2024-05-07 | 112.07 | 114.80 | 110.18 | 111.71 | 110.33 | 493,375 |
| 2024-05-06 | 109.58 | 115.00 | 109.03 | 114.00 | 112.59 | 622,339 |
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.