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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	76.500	78.210	75.390	77.600	76.241	491,100
2023-05-05	77.960	78.990	75.880	76.730	75.386	635,019
2023-05-04	76.000	79.670	76.000	78.120	76.752	608,107
2023-04-28	78.900	79.800	77.000	78.680	77.302	911,936
2023-04-27	83.010	83.900	78.520	79.010	77.626	711,899
2023-04-26	79.540	85.000	78.810	82.950	81.497	1,024,933
2023-04-25	82.100	84.110	78.180	78.970	77.587	1,020,873
2023-04-24	86.300	87.990	79.170	80.640	79.227	1,483,119
2023-04-21	90.050	92.620	87.670	87.700	86.164	863,898
2023-04-20	91.190	92.640	87.780	90.960	89.367	1,477,116
2023-04-19	92.190	94.800	91.270	92.400	90.781	493,955
2023-04-18	95.950	97.880	92.600	92.970	91.341	659,626
2023-04-17	87.470	102.69	87.470	99.300	97.561	1,493,942
2023-04-14	86.010	88.960	84.990	88.130	86.586	358,335
2023-04-13	86.310	88.290	85.450	85.960	84.454	246,638
2023-04-12	86.880	87.920	86.380	87.510	85.977	234,826
2023-04-11	88.080	89.450	86.030	86.450	84.936	424,192
2023-04-10	90.990	92.500	87.510	88.070	86.527	472,076
2023-04-07	92.500	94.000	90.000	91.590	89.986	365,509
2023-04-06	88.300	94.270	87.770	92.480	90.860	729,161
2023-04-04	91.500	93.010	88.500	89.500	87.932	603,917
2023-04-03	89.610	93.000	89.140	91.960	90.349	424,348
2023-03-31	87.990	90.510	87.990	89.610	88.040	309,684
2023-03-30	88.090	90.370	87.660	88.300	86.753	293,312
2023-03-29	87.980	91.500	86.660	88.050	86.508	323,156
2023-03-28	88.000	91.480	87.500	88.200	86.655	346,234
2023-03-27	90.380	93.250	86.360	90.000	88.424	845,848
2023-03-24	87.870	94.040	87.870	92.000	90.388	1,054,636
2023-03-23	87.300	88.300	86.300	87.870	86.331	281,930
2023-03-22	87.600	90.510	86.330	87.700	86.164	188,104
2023-03-21	89.000	90.200	88.030	89.200	87.638	100,921
2023-03-20	86.000	90.970	86.000	89.840	88.266	371,663
2023-03-17	88.810	89.880	87.000	87.690	86.154	473,315
2023-03-16	89.140	90.860	87.350	88.800	87.245	288,642
2023-03-15	91.610	94.090	90.000	90.300	88.718	285,275
2023-03-14	91.990	92.470	90.600	91.680	90.074	106,590
2023-03-13	92.060	93.480	91.000	92.560	90.939	133,444
2023-03-10	93.840	94.000	92.020	92.640	91.017	103,115
2023-03-09	91.330	95.230	91.330	94.000	92.353	281,210
2023-03-08	92.030	93.000	90.600	92.710	91.086	301,303
2023-03-07	97.000	99.440	92.290	92.910	91.283	552,920
2023-03-06	96.740	99.060	96.010	98.000	96.283	220,749
2023-03-03	96.890	100.37	96.880	97.460	95.753	213,183
2023-03-02	98.180	98.720	95.380	97.150	95.448	158,181
2023-03-01	98.870	100.21	96.460	98.690	96.961	214,436
2023-02-28	96.900	100.06	96.900	99.780	98.032	346,650
2023-02-27	99.890	99.890	97.080	97.850	96.136	152,244
2023-02-24	93.840	102.01	93.840	99.520	97.777	708,398
2023-02-23	93.480	94.800	92.540	93.000	91.371	256,986
2023-02-22	93.560	95.400	92.390	93.600	91.960	378,385
2023-02-21	97.490	97.580	92.280	93.950	92.304	368,788
2023-02-20	98.100	98.190	93.890	97.500	95.792	777,265
2023-02-17	100.10	101.48	98.050	98.060	96.342	197,430
2023-02-16	101.91	105.37	99.150	101.51	99.732	538,676
2023-02-15	98.860	101.98	98.390	101.40	99.624	281,216
2023-02-14	99.000	100.38	97.700	99.540	97.796	168,810
2023-02-13	95.760	99.400	95.360	98.780	97.050	240,534
2023-02-10	98.100	99.990	96.340	96.580	94.888	237,458
2023-02-09	95.170	100.20	95.000	98.100	96.382	312,992
2023-02-08	98.240	101.97	95.600	96.100	94.417	490,284

← NewerPage 15 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.