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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	82.620	84.000	78.650	78.820	77.439	1,297,150
2022-11-04	85.000	85.010	81.260	82.570	81.124	1,202,904
2022-11-03	80.600	85.380	79.200	85.010	83.521	1,194,880
2022-11-02	82.400	84.900	79.570	80.420	79.011	802,549
2022-11-01	78.540	82.400	77.510	82.400	80.957	872,675
2022-10-31	79.000	81.860	77.300	78.400	77.027	941,864
2022-10-28	78.000	82.540	77.890	78.880	77.498	844,807
2022-10-27	82.320	83.400	80.320	80.900	79.483	543,237
2022-10-26	81.580	82.650	80.180	81.600	80.171	596,649
2022-10-25	82.600	83.280	78.960	80.150	78.746	781,287
2022-10-24	84.090	85.130	81.720	82.800	81.350	1,101,828
2022-10-21	80.020	84.260	80.020	83.480	82.018	808,078
2022-10-20	80.010	84.950	79.300	81.700	80.269	1,602,844
2022-10-19	82.080	82.400	80.500	81.190	79.768	549,994
2022-10-18	80.200	82.440	80.010	81.490	80.063	535,061
2022-10-17	80.000	81.800	77.580	81.500	80.072	621,984
2022-10-14	79.450	80.960	77.310	79.430	78.039	1,018,201
2022-10-13	76.600	80.440	76.600	79.450	78.058	1,347,534
2022-10-12	67.990	77.950	66.450	76.620	75.278	1,512,494
2022-10-11	67.430	69.010	65.500	67.010	65.836	440,266
2022-10-10	69.800	69.800	65.010	67.010	65.836	435,392
2022-09-30	71.110	74.970	69.290	69.550	68.332	573,709
2022-09-29	71.450	72.600	70.710	72.320	71.053	267,201
2022-09-28	72.550	72.670	69.360	71.450	70.198	398,229
2022-09-27	70.500	72.840	69.800	72.050	70.788	405,657
2022-09-26	67.010	73.000	67.010	70.500	69.265	814,533
2022-09-23	68.750	70.200	67.200	67.920	66.730	400,983
2022-09-22	68.600	71.740	68.240	69.880	68.656	363,537
2022-09-21	67.990	69.890	67.190	68.880	67.673	414,334
2022-09-20	69.500	70.190	67.500	69.300	68.086	533,763
2022-09-19	71.570	73.060	68.080	68.750	67.546	701,402
2022-09-16	71.520	76.370	69.360	72.120	70.857	1,381,670
2022-09-15	71.170	73.140	68.580	70.830	69.589	946,648
2022-09-14	65.990	73.470	65.200	71.700	70.444	1,404,943
2022-09-13	63.800	66.930	63.520	66.720	65.551	662,847
2022-09-09	62.660	64.600	62.000	63.780	62.663	381,578
2022-09-08	65.020	65.550	62.900	63.000	61.896	373,737
2022-09-07	63.730	67.300	63.320	64.990	63.852	762,127
2022-09-06	63.000	64.090	62.310	63.730	62.614	463,175
2022-09-05	64.470	64.470	62.190	62.970	61.867	390,449
2022-09-02	65.000	65.870	64.110	64.400	63.272	564,542
2022-09-01	65.180	65.640	63.880	64.160	63.036	409,916
2022-08-31	67.660	68.400	64.830	65.180	64.038	741,237
2022-08-30	67.650	70.460	67.500	68.170	66.976	402,396
2022-08-29	68.510	70.890	66.030	68.600	67.398	542,873
2022-08-26	70.030	70.430	68.500	69.320	68.106	352,052
2022-08-25	68.330	71.500	68.330	70.020	68.794	665,416
2022-08-24	74.110	74.570	68.800	69.660	68.440	1,915,508
2022-08-23	76.550	78.320	75.660	76.570	75.229	550,325
2022-08-22	78.250	79.530	76.320	77.320	75.966	809,108
2022-08-19	83.650	83.680	78.260	79.220	77.832	980,966
2022-08-18	78.100	85.280	77.100	83.100	81.644	2,171,593
2022-08-17	77.000	79.490	76.100	78.140	76.771	793,573
2022-08-16	78.940	79.720	76.660	77.000	75.651	852,645
2022-08-15	78.490	79.470	77.980	78.940	77.557	570,205
2022-08-12	81.200	83.790	78.630	79.250	77.862	1,178,396
2022-08-11	79.190	81.860	79.190	81.450	80.023	1,738,363
2022-08-10	78.900	80.470	77.530	77.530	76.172	1,314,431
2022-08-09	79.560	79.980	77.700	79.900	78.500	909,058
2022-08-08	81.800	82.600	78.070	80.290	78.884	1,893,592

← NewerPage 17 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.