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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	73.740	82.490	73.500	82.180	80.741	2,965,677
2022-08-04	72.730	75.460	72.730	73.700	72.409	1,051,444
2022-08-03	74.960	77.770	72.600	73.350	72.065	2,081,606
2022-08-02	72.470	76.100	70.310	75.300	73.981	1,963,048
2022-08-01	73.490	75.000	72.230	73.880	72.586	969,478
2022-07-29	72.230	74.550	70.050	72.970	71.692	1,203,021
2022-07-28	70.430	72.970	70.350	72.170	70.906	1,192,769
2022-07-27	69.350	70.770	69.350	70.070	68.843	571,091
2022-07-26	69.800	70.900	67.990	70.900	69.658	744,755
2022-07-25	72.020	72.380	69.700	70.130	68.902	652,058
2022-07-22	73.550	74.610	71.230	72.310	71.043	889,095
2022-07-21	71.500	76.660	71.000	73.550	72.262	2,079,172
2022-07-20	67.680	72.500	67.670	71.000	69.756	1,524,652
2022-07-19	68.310	69.290	67.020	67.640	66.455	694,751
2022-07-18	70.030	70.690	67.800	68.710	67.506	724,908
2022-07-15	69.300	71.650	69.000	69.910	68.685	732,046
2022-07-14	66.600	70.700	66.010	70.150	68.921	781,568
2022-07-13	66.020	66.960	64.680	66.350	65.188	552,150
2022-07-12	69.000	69.000	64.800	65.290	64.146	1,009,696
2022-07-11	69.600	70.660	67.300	68.200	67.005	860,897
2022-07-08	71.600	73.960	69.850	69.950	68.725	873,349
2022-07-07	70.100	72.290	68.800	72.000	70.739	876,079
2022-07-06	69.180	72.580	68.600	70.110	68.882	811,132
2022-07-05	71.000	71.300	68.810	69.880	68.656	644,067
2022-07-04	73.000	73.000	69.380	70.730	69.491	923,086
2022-07-01	73.830	74.660	72.030	72.660	71.387	714,803
2022-06-30	70.990	75.000	69.660	73.920	72.625	1,416,774
2022-06-29	74.000	75.500	71.020	71.290	70.041	1,358,712
2022-06-28	73.350	75.390	71.750	73.900	72.606	1,522,922
2022-06-27	77.200	77.670	73.500	73.610	71.888	1,615,486
2022-06-24	75.000	78.880	74.350	77.660	75.844	1,840,260
2022-06-23	66.830	77.770	66.680	76.480	74.691	2,759,380
2022-06-22	68.250	68.250	65.810	66.000	64.456	1,115,427
2022-06-21	63.800	69.490	63.190	68.260	66.663	1,411,264
2022-06-20	64.650	65.530	63.530	63.670	62.181	723,409
2022-06-17	64.080	64.980	63.520	64.500	62.991	606,965
2022-06-16	62.280	65.500	62.000	64.290	62.786	762,742
2022-06-15	62.260	64.150	61.980	62.690	61.224	660,689
2022-06-14	63.510	63.700	60.500	62.250	60.794	992,143
2022-06-13	63.680	65.800	63.100	63.770	62.278	835,943
2022-06-10	62.430	65.150	62.370	64.400	62.894	781,242
2022-06-09	66.220	66.400	63.000	63.390	61.907	1,250,731
2022-06-08	69.450	69.450	64.700	66.600	65.042	2,074,192
2022-06-07	68.150	69.480	66.990	69.000	67.386	1,838,302
2022-06-06	66.210	72.000	66.000	68.500	66.898	2,924,902
2022-06-02	62.710	67.000	62.360	65.770	64.232	2,063,901
2022-06-01	60.000	68.190	59.900	63.300	61.819	3,368,295
2022-05-31	55.000	60.500	54.410	59.900	58.499	2,062,766
2022-05-30	54.560	55.200	53.130	55.080	53.792	706,454
2022-05-27	54.920	55.830	53.600	53.890	52.630	548,364
2022-05-26	55.550	55.550	54.400	54.880	53.596	817,866
2022-05-25	54.510	55.550	53.880	55.550	54.251	754,231
2022-05-24	58.420	59.140	54.000	54.510	53.235	1,304,476
2022-05-23	59.090	59.790	57.520	58.440	57.073	1,371,472
2022-05-20	59.530	59.990	57.930	59.100	57.718	1,059,915
2022-05-19	58.900	59.780	58.120	59.240	57.854	1,031,433
2022-05-18	61.130	63.550	59.630	59.700	58.304	1,194,695
2022-05-17	59.310	61.680	58.250	61.680	60.237	1,525,672
2022-05-16	62.360	63.600	58.880	59.370	57.981	1,664,175
2022-05-13	61.980	63.600	61.000	62.160	60.706	1,326,827

← NewerPage 18 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.