Fortior Technology (Shenzhen) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 60.030 | 62.400 | 59.800 | 61.200 | 59.769 | 1,108,772 |
| 2022-05-11 | 60.000 | 62.600 | 59.300 | 60.030 | 58.626 | 1,980,992 |
| 2022-05-10 | 58.020 | 61.800 | 57.170 | 59.960 | 58.558 | 1,675,786 |
| 2022-05-09 | 56.000 | 60.000 | 55.940 | 58.600 | 57.229 | 1,274,366 |
| 2022-05-06 | 58.200 | 59.500 | 56.130 | 56.500 | 55.179 | 1,937,673 |
| 2022-05-05 | 60.000 | 62.000 | 58.000 | 60.210 | 58.802 | 2,080,532 |
| 2022-04-29 | 55.600 | 59.990 | 55.550 | 57.570 | 56.224 | 2,269,210 |
| 2022-04-28 | 55.500 | 57.670 | 52.100 | 56.000 | 54.690 | 2,580,431 |
| 2022-04-27 | 52.120 | 57.690 | 49.850 | 56.020 | 54.710 | 3,570,610 |
| 2022-04-26 | 54.500 | 55.900 | 52.650 | 53.000 | 51.760 | 2,092,956 |
| 2022-04-25 | 59.000 | 59.000 | 52.780 | 52.980 | 51.741 | 3,287,753 |
| 2022-04-22 | 60.300 | 63.400 | 58.160 | 59.450 | 58.060 | 3,745,544 |
| 2022-04-21 | 66.400 | 67.500 | 61.190 | 61.510 | 60.071 | 5,576,649 |
| 2022-04-20 | 61.000 | 71.800 | 60.000 | 66.200 | 64.652 | 10,127,401 |
← NewerPage 19 of 19 · 1,094 trading days
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.