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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	98.940	101.00	97.090	98.770	97.040	289,126
2023-02-06	97.670	98.950	96.050	98.920	97.187	337,821
2023-02-03	97.870	98.180	95.500	97.800	96.087	250,437
2023-02-02	95.940	98.180	95.400	96.680	94.987	163,678
2023-02-01	94.220	98.450	94.170	95.870	94.191	510,171
2023-01-31	94.050	95.080	92.550	94.000	92.353	366,323
2023-01-30	95.220	97.280	93.060	95.100	93.434	562,860
2023-01-20	96.440	97.170	94.990	95.970	94.289	186,954
2023-01-19	97.420	100.08	96.500	96.890	95.193	546,996
2023-01-18	100.19	100.20	97.100	98.280	96.558	245,202
2023-01-17	93.880	100.95	91.460	99.610	97.865	799,814
2023-01-16	88.000	94.380	88.000	92.300	90.683	431,621
2023-01-13	86.880	89.170	86.880	87.730	86.193	156,955
2023-01-12	89.090	89.090	87.060	87.400	85.869	106,145
2023-01-11	89.080	91.400	87.580	88.080	86.537	204,887
2023-01-10	87.330	91.250	87.330	89.370	87.805	247,656
2023-01-09	88.310	89.490	86.800	87.250	85.722	303,307
2023-01-06	86.170	89.590	85.350	88.400	86.852	535,932
2023-01-05	84.500	88.000	83.500	87.400	85.869	581,908
2023-01-04	88.750	88.750	83.580	84.010	82.538	978,990
2023-01-03	86.100	89.790	83.580	87.800	86.262	931,903
2022-12-30	86.380	88.480	85.500	86.100	84.592	491,843
2022-12-29	87.290	87.800	85.580	86.460	84.946	237,609
2022-12-28	89.900	90.090	87.110	87.290	85.761	264,187
2022-12-27	90.990	92.510	88.360	89.960	88.384	353,822
2022-12-26	91.400	91.900	89.180	90.000	88.424	354,396
2022-12-23	93.030	93.030	89.060	91.060	89.465	341,088
2022-12-22	95.040	95.550	93.330	93.950	92.304	187,524
2022-12-21	94.510	97.200	93.000	94.880	93.218	361,522
2022-12-20	90.510	96.300	90.510	94.290	92.638	437,280
2022-12-19	89.030	92.500	88.070	91.100	89.504	313,404
2022-12-16	91.100	91.830	88.530	89.730	88.158	393,557
2022-12-15	93.110	94.990	90.970	90.970	89.377	474,312
2022-12-14	99.990	101.00	91.310	94.000	92.353	1,058,033
2022-12-13	96.610	99.000	92.530	98.000	96.283	601,831
2022-12-12	90.660	96.350	89.000	96.280	94.594	903,287
2022-12-09	91.750	91.750	87.660	89.130	87.569	226,212
2022-12-08	89.000	92.290	87.520	89.020	87.461	285,898
2022-12-07	87.250	89.360	86.000	89.150	87.588	385,781
2022-12-06	84.300	87.600	84.300	86.250	84.739	283,327
2022-12-05	86.560	87.500	84.260	85.000	83.511	466,795
2022-12-02	88.580	89.980	85.810	86.300	84.788	318,221
2022-12-01	87.000	90.000	86.680	87.000	85.476	436,321
2022-11-30	87.000	87.290	83.600	85.160	83.668	372,786
2022-11-29	87.360	89.990	85.180	86.580	85.063	708,645
2022-11-28	85.010	87.920	83.880	85.320	83.825	477,460
2022-11-25	86.080	87.440	84.210	86.020	84.513	478,645
2022-11-24	88.070	89.520	86.000	86.000	84.494	405,125
2022-11-23	88.950	89.480	85.010	87.730	86.193	812,612
2022-11-22	92.430	93.310	88.000	88.500	86.950	1,048,613
2022-11-21	92.630	94.090	91.540	93.610	91.970	705,398
2022-11-18	89.300	95.000	89.200	93.440	91.803	1,357,962
2022-11-17	86.500	91.550	82.550	89.970	88.394	1,794,272
2022-11-16	87.550	89.150	86.220	87.960	86.419	736,331
2022-11-15	77.210	89.000	76.330	87.500	85.967	2,318,499
2022-11-14	78.420	79.600	76.500	76.720	75.376	373,049
2022-11-11	77.720	80.400	77.570	78.410	77.037	799,048
2022-11-10	76.500	78.330	74.700	76.200	74.865	685,364
2022-11-09	77.520	79.700	76.510	77.500	76.142	478,759
2022-11-08	79.020	79.540	77.200	78.000	76.634	480,368

← NewerPage 16 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.