Fortior Technology (Shenzhen) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	96.490	97.700	92.330	95.550	94.368	1,485,591
2024-01-24	99.500	99.980	93.540	97.090	95.889	540,760
2024-01-23	97.000	100.54	95.320	99.660	98.427	724,944
2024-01-22	102.60	102.76	96.280	97.000	95.800	656,106
2024-01-19	106.68	107.80	103.00	103.60	102.32	668,125
2024-01-18	104.05	107.40	101.20	106.80	105.48	651,760
2024-01-17	108.49	109.33	104.50	104.66	103.36	427,836
2024-01-16	108.35	111.80	107.57	109.38	108.03	265,730
2024-01-15	107.09	107.09	107.09	107.09	105.76	0
2024-01-12	108.99	111.44	106.14	107.09	105.76	431,316
2024-01-11	107.50	110.78	106.85	108.04	106.70	316,999
2024-01-10	108.31	110.92	107.00	107.79	106.46	537,601
2024-01-09	110.91	114.33	108.45	111.33	109.95	364,323
2024-01-08	111.11	111.11	106.15	110.00	108.64	531,247
2024-01-05	111.02	112.80	108.00	109.00	107.65	808,046
2024-01-04	116.38	116.51	110.87	113.00	111.60	686,274
2024-01-03	117.69	117.75	112.67	116.54	115.10	663,236
2024-01-02	125.30	126.12	117.70	117.79	116.33	922,590
2023-12-29	121.40	127.36	120.36	126.12	124.56	766,689
2023-12-28	121.90	122.96	120.01	120.72	119.23	376,367
2023-12-27	121.94	122.97	119.22	121.00	119.50	431,194
2023-12-26	124.00	124.27	120.00	123.40	121.87	384,684
2023-12-25	119.02	125.15	118.80	124.31	122.77	586,243
2023-12-22	122.38	125.04	118.10	122.00	120.49	843,748
2023-12-21	124.91	126.50	119.97	122.38	120.87	803,020
2023-12-20	127.22	128.99	123.91	125.38	123.83	353,756
2023-12-19	122.10	127.20	121.43	126.20	124.64	454,474
2023-12-18	126.30	126.30	120.90	122.99	121.47	637,900
2023-12-15	126.97	129.23	123.31	127.86	126.28	625,828
2023-12-14	122.73	132.88	121.14	126.70	125.13	1,108,538
2023-12-13	118.96	124.20	116.89	121.73	120.22	640,292
2023-12-12	120.89	127.20	117.25	120.00	118.52	985,168
2023-12-11	115.60	122.93	114.19	120.89	119.39	955,246
2023-12-08	115.30	117.98	114.62	115.24	113.81	663,793
2023-12-07	112.10	117.50	112.01	115.38	113.95	380,237
2023-12-06	113.73	115.48	112.19	114.02	112.61	221,004
2023-12-05	115.00	116.03	112.08	113.18	111.78	367,393
2023-12-04	115.21	115.45	112.84	113.85	112.44	211,269
2023-12-01	117.78	117.81	112.91	115.33	113.90	686,149
2023-11-30	119.40	120.17	115.66	117.78	116.32	371,591
2023-11-29	119.54	120.50	117.50	119.94	118.46	403,405
2023-11-28	118.00	120.54	117.43	119.74	118.26	456,899
2023-11-27	114.72	120.70	114.43	119.31	117.83	498,469
2023-11-24	117.77	118.64	113.50	114.85	113.43	403,551
2023-11-23	113.50	120.01	113.29	119.59	118.11	787,154
2023-11-22	116.93	116.93	111.00	113.90	112.49	551,290
2023-11-21	117.45	117.45	115.17	115.91	114.48	274,724
2023-11-20	119.40	120.00	115.49	117.68	116.22	872,854
2023-11-17	111.10	117.64	110.84	116.93	115.48	948,604
2023-11-16	117.11	117.11	111.03	111.58	110.20	904,318
2023-11-15	119.00	120.00	114.81	116.20	114.76	638,844
2023-11-14	118.70	120.80	117.00	118.08	116.62	546,753
2023-11-13	119.67	122.87	116.89	119.84	118.36	936,839
2023-11-10	118.77	119.87	115.57	118.57	117.10	522,321
2023-11-09	117.75	120.70	116.62	119.11	117.64	560,221
2023-11-08	114.67	121.48	114.67	119.88	118.40	1,057,621
2023-11-07	111.36	121.68	109.82	116.22	114.78	1,297,535
2023-11-06	110.82	113.51	107.66	111.10	109.73	1,226,547
2023-11-03	103.25	111.34	102.14	110.64	109.27	1,093,639
2023-11-02	104.74	106.80	100.86	101.26	100.01	307,490

← NewerPage 12 of 19 · 1,093 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.