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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	107.09	112.91	105.25	109.14	107.79	1,468,028
2023-08-01	105.61	107.91	105.02	107.11	105.78	729,368
2023-07-31	109.34	109.39	105.33	107.52	106.19	737,027
2023-07-28	113.64	113.97	107.36	109.59	108.23	1,109,612
2023-07-27	114.31	117.65	110.50	111.80	110.42	834,319
2023-07-26	114.94	116.13	113.20	114.48	113.06	509,921
2023-07-25	119.29	119.98	114.59	115.76	114.33	754,170
2023-07-24	120.81	120.81	115.15	117.06	115.61	946,675
2023-07-21	121.26	122.18	116.57	119.00	117.53	1,779,555
2023-07-20	128.86	128.87	121.43	124.62	123.08	611,267
2023-07-19	125.31	131.00	122.50	127.71	126.13	1,416,213
2023-07-18	117.00	128.97	117.00	125.15	123.60	776,182
2023-07-17	124.49	126.80	122.10	125.97	124.41	745,927
2023-07-14	121.29	126.78	121.29	124.00	122.47	1,577,543
2023-07-13	119.26	122.23	118.00	121.25	119.75	1,045,406
2023-07-12	121.09	124.00	119.65	119.88	118.40	979,184
2023-07-11	128.79	128.79	122.31	124.16	122.62	1,968,616
2023-07-10	131.40	132.46	125.22	126.30	124.74	2,002,111
2023-07-07	135.09	135.09	129.79	133.00	131.35	808,292
2023-07-06	134.52	135.00	129.29	134.00	132.34	1,165,317
2023-07-05	131.50	135.75	129.00	134.00	132.34	1,451,126
2023-07-04	127.12	137.85	126.13	135.00	133.33	2,276,808
2023-07-03	138.51	138.58	124.80	130.27	128.66	3,056,001
2023-06-30	130.74	134.17	125.00	132.00	130.37	2,120,953
2023-06-29	123.20	138.69	119.00	134.18	132.52	4,197,660
2023-06-28	126.57	128.79	121.08	125.66	124.11	2,028,454
2023-06-27	122.00	126.98	118.67	125.91	124.35	2,526,411
2023-06-26	125.80	133.49	120.00	122.01	120.50	3,691,803
2023-06-21	131.30	133.10	120.63	127.00	125.43	3,440,885
2023-06-20	115.62	135.00	115.62	130.87	129.25	4,069,771
2023-06-19	109.17	119.15	108.16	116.52	115.08	3,810,417
2023-06-16	105.99	108.74	103.41	106.20	104.89	1,337,193
2023-06-15	101.10	104.99	99.030	104.25	102.96	1,080,020
2023-06-14	100.36	100.60	97.110	99.690	98.456	729,524
2023-06-13	95.500	100.32	94.150	99.180	97.953	1,025,247
2023-06-12	92.980	96.300	92.500	95.500	94.318	1,449,475
2023-06-09	88.570	93.360	87.520	93.100	91.948	1,442,193
2023-06-08	90.510	91.180	87.910	88.570	87.474	684,808
2023-06-07	92.190	94.290	90.450	91.520	90.388	550,772
2023-06-06	94.000	94.990	91.700	92.190	90.575	792,408
2023-06-05	98.970	99.070	93.700	94.000	92.353	1,539,496
2023-06-02	102.11	102.11	96.700	98.260	96.539	980,868
2023-06-01	97.980	100.83	97.210	100.20	98.445	1,057,955
2023-05-31	97.000	98.490	93.200	97.980	96.264	1,702,375
2023-05-30	91.600	96.880	91.550	96.050	94.368	2,335,675
2023-05-29	89.350	93.270	89.350	91.530	89.927	1,927,597
2023-05-26	85.600	92.970	85.090	89.150	87.588	1,831,220
2023-05-25	83.770	86.390	82.950	85.680	84.179	1,401,933
2023-05-24	83.330	84.510	82.500	83.850	82.381	289,124
2023-05-23	83.560	85.050	82.350	83.570	82.106	387,092
2023-05-22	86.970	87.170	81.040	83.570	82.106	502,319
2023-05-19	83.020	84.430	82.020	84.170	82.696	483,433
2023-05-18	80.780	84.290	80.780	83.020	81.566	402,363
2023-05-17	81.830	83.520	79.210	82.000	80.564	595,381
2023-05-16	83.500	84.800	82.080	82.100	80.662	546,401
2023-05-15	76.630	84.590	75.570	83.000	81.546	983,033
2023-05-12	79.170	79.780	76.370	76.630	75.288	291,583
2023-05-11	78.200	79.660	77.160	78.000	76.634	499,376
2023-05-10	77.210	78.740	75.300	77.560	76.201	401,988
2023-05-09	77.580	79.800	76.440	77.220	75.867	472,909

← NewerPage 14 of 19 · 1,094 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.