Fortior Technology (Shenzhen) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 180.91 | 185.22 | 170.00 | 172.26 | 172.26 | 1,715,438 |
| 2026-07-22 | 181.85 | 188.00 | 178.55 | 183.21 | 183.21 | 2,740,588 |
| 2026-07-21 | 182.22 | 191.02 | 174.74 | 184.60 | 184.60 | 2,635,580 |
| 2026-07-20 | 192.24 | 193.99 | 175.00 | 181.43 | 181.43 | 2,874,533 |
| 2026-07-17 | 209.19 | 213.31 | 186.14 | 188.57 | 188.57 | 2,639,448 |
| 2026-07-16 | 208.95 | 225.60 | 204.14 | 208.00 | 208.00 | 1,819,896 |
| 2026-07-15 | 225.45 | 226.14 | 208.00 | 210.59 | 210.59 | 2,047,466 |
| 2026-07-14 | 229.00 | 230.86 | 210.38 | 221.51 | 221.51 | 2,328,231 |
| 2026-07-13 | 225.21 | 242.70 | 223.90 | 226.33 | 226.33 | 2,774,854 |
| 2026-07-10 | 231.00 | 244.42 | 226.07 | 228.01 | 228.01 | 2,442,587 |
| 2026-07-09 | 229.50 | 235.00 | 223.23 | 234.32 | 234.32 | 2,081,249 |
| 2026-07-08 | 232.28 | 242.69 | 229.00 | 230.00 | 230.00 | 2,902,579 |
| 2026-07-07 | 225.18 | 239.80 | 221.13 | 233.96 | 233.96 | 2,706,850 |
| 2026-07-06 | 244.80 | 245.94 | 220.50 | 227.24 | 227.24 | 3,818,532 |
| 2026-07-03 | 228.00 | 251.80 | 226.00 | 241.35 | 241.35 | 4,226,762 |
| 2026-07-02 | 228.69 | 238.97 | 220.00 | 228.00 | 228.00 | 3,106,515 |
| 2026-07-01 | 226.09 | 247.65 | 226.00 | 231.00 | 231.00 | 3,665,065 |
| 2026-06-30 | 201.25 | 231.89 | 199.00 | 224.44 | 224.44 | 3,535,418 |
| 2026-06-29 | 195.00 | 202.88 | 193.19 | 201.45 | 201.45 | 2,593,868 |
| 2026-06-26 | 210.89 | 212.98 | 197.50 | 199.53 | 199.53 | 2,097,447 |
| 2026-06-25 | 211.02 | 215.10 | 203.40 | 208.92 | 208.92 | 1,938,459 |
| 2026-06-24 | 202.27 | 214.58 | 200.43 | 211.08 | 211.08 | 2,627,785 |
| 2026-06-23 | 202.18 | 208.84 | 196.50 | 204.13 | 204.13 | 1,988,693 |
| 2026-06-22 | 209.61 | 210.99 | 196.18 | 203.19 | 203.19 | 2,426,889 |
| 2026-06-18 | 211.49 | 216.50 | 208.18 | 209.19 | 209.19 | 1,827,830 |
| 2026-06-17 | 210.00 | 212.88 | 207.01 | 210.37 | 210.37 | 1,774,707 |
| 2026-06-16 | 212.56 | 214.26 | 206.16 | 211.30 | 211.30 | 1,692,874 |
| 2026-06-15 | 203.50 | 214.24 | 203.50 | 212.56 | 212.56 | 2,291,194 |
| 2026-06-12 | 211.11 | 212.76 | 202.10 | 203.60 | 203.60 | 3,670,669 |
| 2026-06-11 | 205.93 | 210.49 | 201.66 | 207.10 | 207.10 | 2,457,238 |
| 2026-06-10 | 205.73 | 207.40 | 198.00 | 203.79 | 203.79 | 1,733,346 |
| 2026-06-09 | 203.95 | 213.60 | 199.81 | 209.21 | 209.21 | 1,937,101 |
| 2026-06-08 | 203.52 | 208.70 | 198.03 | 200.33 | 200.33 | 2,611,472 |
| 2026-06-05 | 206.63 | 222.88 | 204.13 | 212.00 | 212.00 | 1,795,704 |
| 2026-06-04 | 205.00 | 217.30 | 205.00 | 211.53 | 210.75 | 1,611,597 |
| 2026-06-03 | 211.70 | 215.00 | 207.31 | 209.35 | 208.58 | 1,699,697 |
| 2026-06-02 | 215.00 | 215.00 | 203.97 | 211.54 | 210.76 | 1,985,935 |
| 2026-06-01 | 216.40 | 222.99 | 210.16 | 212.87 | 212.09 | 2,568,462 |
| 2026-05-29 | 238.86 | 239.28 | 212.01 | 216.94 | 216.14 | 2,818,936 |
| 2026-05-28 | 229.31 | 238.86 | 226.07 | 234.40 | 233.54 | 2,683,601 |
| 2026-05-27 | 246.32 | 248.57 | 229.82 | 231.34 | 230.49 | 3,097,481 |
| 2026-05-26 | 244.22 | 252.02 | 237.00 | 243.70 | 242.80 | 2,607,957 |
| 2026-05-25 | 250.33 | 259.90 | 242.21 | 246.19 | 245.28 | 2,158,332 |
| 2026-05-22 | 242.50 | 258.05 | 239.60 | 250.19 | 249.27 | 2,812,048 |
| 2026-05-21 | 250.00 | 254.95 | 239.00 | 239.00 | 238.12 | 2,032,933 |
| 2026-05-20 | 242.50 | 252.80 | 238.02 | 250.00 | 249.08 | 2,302,902 |
| 2026-05-19 | 240.82 | 248.50 | 237.00 | 243.90 | 243.00 | 2,393,737 |
| 2026-05-18 | 232.65 | 247.00 | 228.88 | 241.67 | 240.78 | 2,780,757 |
| 2026-05-15 | 229.60 | 248.00 | 229.60 | 234.67 | 233.80 | 2,875,232 |
| 2026-05-14 | 233.77 | 244.80 | 226.62 | 229.23 | 228.38 | 2,664,766 |
| 2026-05-13 | 225.66 | 235.39 | 221.68 | 232.80 | 231.94 | 2,024,133 |
| 2026-05-12 | 231.49 | 231.49 | 223.00 | 229.72 | 228.87 | 1,717,840 |
| 2026-05-11 | 220.01 | 236.86 | 219.50 | 229.53 | 228.68 | 3,238,942 |
| 2026-05-08 | 202.49 | 219.80 | 202.49 | 215.26 | 214.47 | 2,511,903 |
| 2026-05-07 | 199.50 | 207.69 | 198.83 | 204.91 | 204.15 | 1,821,190 |
| 2026-05-06 | 200.20 | 206.70 | 198.12 | 198.88 | 198.15 | 1,798,657 |
| 2026-04-30 | 194.30 | 200.44 | 193.40 | 197.45 | 196.72 | 1,610,957 |
| 2026-04-29 | 204.10 | 208.00 | 195.58 | 195.99 | 195.27 | 2,440,824 |
| 2026-04-28 | 202.70 | 205.66 | 198.20 | 202.15 | 201.40 | 1,132,045 |
| 2026-04-27 | 200.05 | 206.34 | 197.00 | 204.69 | 203.94 | 2,026,676 |
← NewerPage 2 of 2 · 120 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.