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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	195.43	202.85	193.48	200.88	200.14	1,976,155
2026-04-23	198.00	199.83	191.00	196.32	195.60	2,032,314
2026-04-22	176.30	197.88	176.30	194.69	193.97	2,506,231
2026-04-21	178.89	182.82	174.30	179.20	178.54	1,118,644
2026-04-20	178.42	180.98	174.00	177.58	176.93	1,496,677
2026-04-17	179.00	179.89	176.20	178.42	177.76	1,449,538
2026-04-16	177.66	183.30	175.49	181.20	180.53	2,619,554
2026-04-15	172.32	177.42	169.23	171.39	170.76	1,466,885
2026-04-14	172.50	172.50	169.00	169.28	168.66	1,327,907
2026-04-13	168.00	171.99	166.66	170.75	170.12	2,205,585
2026-04-10	158.85	175.50	158.00	170.48	169.85	2,539,332
2026-04-09	154.22	156.66	151.90	156.64	156.06	1,316,541
2026-04-08	150.14	154.80	149.55	154.67	154.10	1,194,580
2026-04-07	144.00	148.60	144.00	147.20	146.66	973,340
2026-04-03	147.51	150.79	144.50	145.20	144.66	840,736
2026-04-02	154.22	155.60	145.01	146.99	146.45	1,569,562
2026-04-01	156.38	158.00	153.02	154.27	153.70	893,156
2026-03-31	155.47	157.50	152.31	152.31	151.75	885,165
2026-03-30	152.34	154.44	151.07	152.42	151.86	845,919
2026-03-27	151.00	156.00	150.02	155.00	154.43	661,305
2026-03-26	156.14	156.50	151.62	152.90	152.34	870,900
2026-03-25	155.10	157.69	153.55	155.09	154.52	976,834
2026-03-24	152.17	154.00	147.13	153.50	152.93	1,433,312
2026-03-23	164.11	164.60	148.10	149.20	148.65	1,843,912
2026-03-20	169.37	171.55	164.08	164.13	163.52	1,070,604
2026-03-19	167.09	173.60	167.09	168.30	167.68	1,078,216
2026-03-18	168.38	172.56	166.06	170.60	169.97	939,516
2026-03-17	170.10	174.79	167.90	168.31	167.69	803,366
2026-03-16	166.32	171.10	163.07	167.81	167.19	1,161,564
2026-03-13	170.00	172.74	167.19	168.37	167.75	735,400
2026-03-12	176.81	178.00	171.50	172.02	171.39	584,373
2026-03-11	174.14	180.30	172.24	176.00	175.35	780,049
2026-03-10	167.22	175.98	167.16	175.60	174.95	1,103,215
2026-03-09	166.66	166.70	160.20	165.70	165.09	1,076,664
2026-03-06	171.95	173.71	170.24	170.66	170.03	591,169
2026-03-05	174.00	174.96	170.38	171.80	171.17	806,671
2026-03-04	170.59	172.63	166.70	169.67	169.04	1,071,429
2026-03-03	184.90	186.93	170.18	170.59	169.96	1,374,521
2026-03-02	190.80	192.68	184.00	185.18	184.50	1,205,071
2026-02-27	194.26	194.77	191.39	193.00	192.29	664,955
2026-02-26	197.29	197.85	193.00	195.11	194.39	678,673
2026-02-25	196.50	198.39	194.32	196.13	195.41	725,690
2026-02-24	203.85	204.95	191.11	196.99	196.26	1,426,611
2026-02-13	200.02	209.82	199.00	203.96	203.21	1,220,001
2026-02-12	199.90	202.25	198.00	200.13	199.39	560,299
2026-02-11	202.23	202.93	198.20	198.23	197.50	506,002
2026-02-10	204.92	208.34	202.00	203.33	202.58	625,662
2026-02-09	197.00	210.47	196.75	206.10	205.34	1,917,113
2026-02-06	189.11	197.99	185.71	195.12	194.40	1,277,419
2026-02-05	187.05	190.99	185.60	189.48	188.78	726,218
2026-02-04	191.50	193.00	186.10	189.07	188.37	900,471
2026-02-03	192.86	194.99	190.11	193.34	192.63	997,881
2026-02-02	201.00	202.00	190.60	190.83	190.13	1,201,514
2026-01-30	196.00	204.99	192.40	203.08	202.33	1,207,022
2026-01-29	209.22	213.47	196.18	196.47	195.75	1,741,072
2026-01-28	206.69	213.99	206.00	210.90	210.12	1,299,422
2026-01-27	206.13	207.99	198.00	205.31	204.55	1,365,836
2026-01-26	220.45	222.41	202.00	207.00	206.24	2,370,162
2026-01-23	222.00	224.00	215.08	220.47	219.66	1,286,174
2026-01-22	228.48	234.00	220.50	222.00	221.18	1,496,361

← NewerPage 3 of 19 · 1,093 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.