Fortior Technology (Shenzhen) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 109.98 | 111.87 | 107.28 | 108.93 | 107.58 | 332,585 |
| 2024-04-29 | 108.58 | 111.21 | 107.00 | 109.98 | 108.62 | 457,715 |
| 2024-04-26 | 103.77 | 111.11 | 102.14 | 108.58 | 107.24 | 758,151 |
| 2024-04-25 | 101.00 | 105.55 | 101.00 | 104.00 | 102.71 | 358,392 |
| 2024-04-24 | 101.70 | 103.39 | 99.200 | 103.39 | 102.11 | 462,664 |
| 2024-04-23 | 95.010 | 100.70 | 95.010 | 100.00 | 98.763 | 356,021 |
| 2024-04-22 | 95.590 | 97.500 | 91.840 | 96.630 | 95.434 | 167,065 |
| 2024-04-19 | 97.620 | 98.700 | 93.380 | 96.000 | 94.812 | 488,399 |
| 2024-04-18 | 93.180 | 99.980 | 93.180 | 97.770 | 96.560 | 849,863 |
| 2024-04-17 | 95.490 | 97.930 | 93.240 | 96.480 | 95.286 | 407,386 |
| 2024-04-16 | 99.010 | 99.970 | 93.900 | 94.230 | 93.064 | 379,887 |
| 2024-04-15 | 99.360 | 102.38 | 98.450 | 100.34 | 99.098 | 305,921 |
| 2024-04-12 | 98.860 | 102.54 | 98.450 | 100.03 | 98.792 | 285,826 |
| 2024-04-11 | 101.80 | 103.28 | 99.400 | 100.14 | 98.901 | 490,173 |
| 2024-04-10 | 105.74 | 106.64 | 100.95 | 101.40 | 100.15 | 395,858 |
| 2024-04-09 | 105.41 | 108.45 | 105.41 | 106.81 | 105.49 | 277,349 |
| 2024-04-08 | 107.11 | 108.89 | 105.50 | 106.87 | 105.55 | 345,656 |
| 2024-04-03 | 106.59 | 111.00 | 106.56 | 108.01 | 106.67 | 522,824 |
| 2024-04-02 | 110.59 | 110.70 | 106.00 | 107.00 | 105.68 | 607,009 |
| 2024-04-01 | 113.00 | 113.00 | 106.77 | 110.70 | 109.33 | 1,070,596 |
| 2024-03-29 | 101.00 | 113.71 | 99.600 | 113.71 | 112.30 | 280,106 |
| 2024-03-28 | 99.450 | 107.00 | 97.510 | 102.46 | 101.19 | 634,395 |
| 2024-03-27 | 98.500 | 100.76 | 97.640 | 98.810 | 97.587 | 338,726 |
| 2024-03-26 | 99.230 | 102.00 | 98.860 | 99.340 | 98.111 | 296,092 |
| 2024-03-25 | 100.09 | 103.76 | 98.610 | 98.900 | 97.676 | 404,138 |
| 2024-03-22 | 100.91 | 102.26 | 99.900 | 100.10 | 98.861 | 322,646 |
| 2024-03-21 | 104.68 | 104.68 | 101.00 | 101.88 | 100.62 | 366,558 |
| 2024-03-20 | 103.44 | 105.88 | 102.55 | 103.67 | 102.39 | 353,220 |
| 2024-03-19 | 105.88 | 106.88 | 103.60 | 104.54 | 103.25 | 480,855 |
| 2024-03-18 | 106.65 | 107.46 | 103.38 | 105.98 | 104.67 | 472,932 |
| 2024-03-15 | 104.89 | 106.30 | 102.30 | 105.78 | 104.47 | 333,340 |
| 2024-03-14 | 107.78 | 109.80 | 102.60 | 106.00 | 104.69 | 502,580 |
| 2024-03-13 | 104.81 | 110.00 | 103.04 | 107.51 | 106.18 | 678,266 |
| 2024-03-12 | 101.66 | 104.63 | 101.66 | 103.42 | 102.14 | 368,559 |
| 2024-03-11 | 100.19 | 103.60 | 100.19 | 103.53 | 102.25 | 346,394 |
| 2024-03-08 | 100.14 | 103.55 | 98.600 | 101.72 | 100.46 | 377,443 |
| 2024-03-07 | 102.34 | 103.79 | 99.510 | 100.26 | 99.019 | 444,796 |
| 2024-03-06 | 102.08 | 103.58 | 98.860 | 102.20 | 100.94 | 1,063,251 |
| 2024-03-05 | 102.89 | 106.24 | 101.96 | 103.66 | 102.38 | 495,973 |
| 2024-03-04 | 105.00 | 106.70 | 102.89 | 104.98 | 103.68 | 573,138 |
| 2024-03-01 | 104.19 | 105.48 | 101.30 | 105.48 | 104.17 | 1,007,638 |
| 2024-02-29 | 96.490 | 105.16 | 96.010 | 105.00 | 103.70 | 919,561 |
| 2024-02-28 | 103.08 | 107.69 | 94.010 | 95.400 | 94.219 | 1,238,092 |
| 2024-02-27 | 97.330 | 106.50 | 97.070 | 105.18 | 103.88 | 864,034 |
| 2024-02-26 | 99.600 | 101.99 | 96.520 | 98.560 | 97.340 | 1,043,055 |
| 2024-02-23 | 90.620 | 96.510 | 89.930 | 95.290 | 94.111 | 1,037,016 |
| 2024-02-22 | 91.000 | 92.820 | 89.100 | 90.100 | 88.985 | 514,481 |
| 2024-02-21 | 88.100 | 95.500 | 87.510 | 92.000 | 90.862 | 763,400 |
| 2024-02-20 | 89.000 | 91.330 | 87.260 | 89.000 | 87.899 | 648,425 |
| 2024-02-19 | 92.000 | 97.440 | 88.000 | 92.400 | 91.257 | 1,009,875 |
| 2024-02-08 | 84.200 | 93.380 | 81.240 | 92.000 | 90.862 | 930,216 |
| 2024-02-07 | 82.610 | 88.770 | 80.930 | 84.280 | 83.237 | 1,014,443 |
| 2024-02-06 | 75.900 | 84.990 | 73.220 | 83.000 | 81.973 | 1,332,749 |
| 2024-02-05 | 80.780 | 81.720 | 72.600 | 79.400 | 78.417 | 1,027,173 |
| 2024-02-02 | 83.800 | 85.420 | 78.520 | 80.900 | 79.899 | 902,847 |
| 2024-02-01 | 82.680 | 87.000 | 81.110 | 84.000 | 82.961 | 813,663 |
| 2024-01-31 | 85.790 | 86.980 | 82.000 | 82.000 | 80.985 | 652,255 |
| 2024-01-30 | 90.800 | 91.190 | 85.080 | 85.350 | 84.294 | 1,171,974 |
| 2024-01-29 | 90.800 | 91.530 | 87.480 | 91.270 | 90.141 | 934,275 |
| 2024-01-26 | 95.540 | 95.540 | 89.000 | 91.000 | 89.874 | 1,732,530 |
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.