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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	103.41	106.40	103.41	104.97	103.67	174,634
2023-10-31	106.80	107.35	103.60	105.10	103.80	259,335
2023-10-30	102.60	109.83	102.23	107.19	105.86	624,243
2023-10-27	102.89	105.98	100.60	102.91	101.64	347,535
2023-10-26	102.85	104.99	99.750	103.52	102.24	538,107
2023-10-25	105.61	107.58	100.00	103.85	102.56	824,606
2023-10-24	97.890	105.00	95.360	104.50	103.21	1,109,514
2023-10-23	103.44	103.44	97.360	97.900	96.689	579,595
2023-10-20	103.00	105.28	99.560	103.10	101.82	780,311
2023-10-19	104.32	106.01	102.63	103.56	102.28	189,813
2023-10-18	104.05	105.91	101.99	103.47	102.19	421,537
2023-10-17	103.49	103.66	100.87	103.20	101.92	362,357
2023-10-16	106.95	106.97	101.76	103.66	102.38	383,803
2023-10-13	106.26	108.89	105.98	106.98	105.66	213,385
2023-10-12	109.50	109.76	105.80	109.07	107.72	567,253
2023-10-11	104.56	109.55	102.85	109.50	108.15	694,909
2023-10-10	106.41	107.99	103.67	104.26	102.97	326,331
2023-10-09	109.49	110.55	106.28	108.00	106.66	283,908
2023-09-28	111.00	112.09	108.04	110.00	108.64	496,498
2023-09-27	111.38	114.31	108.66	112.07	110.68	622,085
2023-09-26	108.21	112.29	108.20	110.84	109.47	1,062,827
2023-09-25	105.06	111.98	105.06	109.84	108.48	2,442,810
2023-09-22	97.130	104.15	97.100	103.00	101.73	991,364
2023-09-21	100.98	101.08	97.200	98.600	97.380	475,540
2023-09-20	103.12	104.00	99.870	100.25	99.009	563,287
2023-09-19	103.80	104.19	100.60	102.99	101.72	732,490
2023-09-18	102.87	104.88	100.10	102.22	100.96	895,337
2023-09-15	101.72	103.80	99.200	103.00	101.73	605,306
2023-09-14	99.110	104.00	99.000	102.51	101.24	975,710
2023-09-13	100.90	102.37	98.760	101.13	99.879	582,639
2023-09-12	102.23	102.27	99.470	101.42	100.16	557,245
2023-09-11	102.00	104.35	98.690	102.75	101.48	774,351
2023-09-08	94.180	102.90	94.180	100.53	99.286	984,128
2023-09-07	98.910	98.910	94.800	95.970	94.782	1,171,058
2023-09-06	100.12	100.56	97.200	98.900	97.676	1,026,314
2023-09-05	103.50	103.51	99.550	100.02	98.782	619,915
2023-09-04	105.95	107.00	98.800	102.00	100.74	1,740,214
2023-09-01	106.98	108.14	103.13	105.43	104.13	969,485
2023-08-31	108.00	108.00	104.79	107.10	105.77	1,057,517
2023-08-30	108.10	112.52	105.68	107.60	106.27	1,875,859
2023-08-29	96.880	111.57	96.880	109.53	108.17	2,250,723
2023-08-28	104.00	104.79	98.200	99.020	97.795	990,407
2023-08-25	103.73	103.73	99.610	100.00	98.763	587,053
2023-08-24	100.06	105.99	100.06	104.44	103.15	1,518,495
2023-08-23	103.51	104.36	98.250	99.120	97.893	1,069,546
2023-08-22	102.48	103.54	98.550	102.00	100.74	1,222,881
2023-08-21	102.50	104.78	101.45	101.51	100.25	404,446
2023-08-18	105.34	106.94	102.60	103.76	102.48	570,972
2023-08-17	103.30	109.51	100.91	105.89	104.58	1,341,663
2023-08-16	103.00	106.50	102.00	102.85	101.58	610,743
2023-08-15	105.62	108.60	103.22	106.18	104.87	842,904
2023-08-14	104.37	106.80	101.05	104.63	103.34	1,137,251
2023-08-11	109.90	111.64	106.00	107.57	106.24	712,342
2023-08-10	106.70	111.00	106.70	110.24	108.88	572,361
2023-08-09	108.96	111.27	105.44	107.60	106.27	711,947
2023-08-08	107.16	112.98	107.16	109.19	107.84	1,122,825
2023-08-07	112.85	113.39	107.43	109.00	107.65	886,812
2023-08-04	108.99	115.50	106.40	112.60	111.21	1,931,192
2023-08-03	109.14	111.33	106.36	107.00	105.68	594,381
2023-08-02	107.09	112.91	105.25	109.14	107.79	1,468,028

← NewerPage 13 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.