Fortior Technology (Shenzhen) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 225.35 | 234.97 | 222.00 | 228.47 | 227.63 | 1,655,321 |
| 2026-01-20 | 219.98 | 234.00 | 219.97 | 228.89 | 228.05 | 2,920,140 |
| 2026-01-19 | 219.00 | 223.05 | 215.18 | 218.15 | 217.35 | 1,769,810 |
| 2026-01-16 | 203.56 | 224.86 | 203.56 | 220.00 | 219.19 | 3,225,372 |
| 2026-01-15 | 199.27 | 205.00 | 197.77 | 203.50 | 202.75 | 1,407,092 |
| 2026-01-14 | 192.10 | 210.50 | 192.10 | 200.01 | 199.27 | 2,978,803 |
| 2026-01-13 | 202.00 | 204.60 | 190.64 | 192.01 | 191.30 | 2,186,703 |
| 2026-01-12 | 199.50 | 203.33 | 193.08 | 202.80 | 202.05 | 2,273,432 |
| 2026-01-09 | 194.00 | 200.98 | 193.50 | 199.00 | 198.27 | 1,474,169 |
| 2026-01-08 | 192.01 | 198.07 | 191.19 | 194.73 | 194.01 | 1,616,975 |
| 2026-01-07 | 199.24 | 199.96 | 192.20 | 192.75 | 192.04 | 1,699,178 |
| 2026-01-06 | 198.82 | 200.40 | 197.88 | 199.24 | 198.51 | 1,136,673 |
| 2026-01-05 | 202.00 | 202.99 | 197.00 | 200.46 | 199.72 | 1,948,326 |
| 2025-12-31 | 194.76 | 208.52 | 192.00 | 203.49 | 202.74 | 2,574,250 |
| 2025-12-30 | 189.01 | 194.39 | 188.00 | 193.70 | 192.99 | 1,408,602 |
| 2025-12-29 | 186.11 | 192.95 | 185.60 | 189.88 | 189.18 | 1,185,364 |
| 2025-12-26 | 189.91 | 191.24 | 184.21 | 186.50 | 185.81 | 841,204 |
| 2025-12-25 | 185.86 | 192.58 | 183.85 | 191.27 | 190.56 | 815,390 |
| 2025-12-24 | 184.85 | 187.46 | 183.50 | 184.68 | 184.00 | 598,481 |
| 2025-12-23 | 187.00 | 188.25 | 184.10 | 184.85 | 184.17 | 459,303 |
| 2025-12-22 | 182.80 | 188.38 | 182.64 | 185.56 | 184.88 | 669,019 |
| 2025-12-19 | 182.05 | 186.67 | 181.56 | 182.82 | 182.15 | 678,244 |
| 2025-12-18 | 185.08 | 186.27 | 181.98 | 182.05 | 181.38 | 637,433 |
| 2025-12-17 | 185.76 | 187.22 | 183.07 | 186.30 | 185.61 | 497,904 |
| 2025-12-16 | 188.26 | 188.26 | 183.70 | 184.00 | 183.32 | 519,452 |
| 2025-12-15 | 190.04 | 191.53 | 184.00 | 186.50 | 185.81 | 1,076,063 |
| 2025-12-12 | 190.90 | 193.88 | 189.24 | 192.30 | 191.59 | 771,063 |
| 2025-12-11 | 194.70 | 194.70 | 188.61 | 190.25 | 189.55 | 919,314 |
| 2025-12-10 | 183.80 | 192.97 | 183.00 | 192.95 | 192.24 | 1,142,042 |
| 2025-12-09 | 185.02 | 188.65 | 183.50 | 184.02 | 183.34 | 767,585 |
| 2025-12-08 | 185.40 | 189.89 | 184.25 | 187.97 | 187.28 | 734,146 |
| 2025-12-05 | 184.20 | 187.50 | 181.30 | 186.50 | 185.81 | 612,046 |
| 2025-12-04 | 185.00 | 186.66 | 181.87 | 184.20 | 183.52 | 734,445 |
| 2025-12-03 | 179.15 | 185.60 | 179.15 | 183.87 | 183.19 | 819,810 |
| 2025-12-02 | 183.50 | 183.50 | 177.31 | 180.00 | 179.34 | 643,698 |
| 2025-12-01 | 180.00 | 183.40 | 178.36 | 182.31 | 181.64 | 832,979 |
| 2025-11-28 | 175.20 | 181.88 | 175.20 | 180.00 | 179.34 | 894,777 |
| 2025-11-27 | 182.99 | 183.36 | 179.21 | 180.27 | 179.61 | 886,708 |
| 2025-11-26 | 177.66 | 184.69 | 176.69 | 181.27 | 180.60 | 1,300,282 |
| 2025-11-25 | 176.69 | 179.18 | 174.14 | 176.59 | 175.94 | 959,916 |
| 2025-11-24 | 167.00 | 177.98 | 165.38 | 176.00 | 175.35 | 1,455,278 |
| 2025-11-21 | 167.99 | 171.91 | 162.77 | 163.73 | 163.13 | 1,148,145 |
| 2025-11-20 | 176.14 | 177.00 | 168.08 | 169.50 | 168.88 | 1,004,732 |
| 2025-11-19 | 174.86 | 176.32 | 173.00 | 174.80 | 174.16 | 726,504 |
| 2025-11-18 | 175.98 | 176.60 | 173.12 | 174.85 | 174.21 | 669,284 |
| 2025-11-17 | 177.44 | 181.82 | 173.78 | 176.99 | 176.34 | 819,077 |
| 2025-11-14 | 182.40 | 183.09 | 179.10 | 179.16 | 178.50 | 642,129 |
| 2025-11-13 | 181.62 | 184.37 | 180.12 | 183.68 | 183.00 | 834,826 |
| 2025-11-12 | 188.43 | 189.86 | 181.11 | 182.22 | 181.55 | 870,336 |
| 2025-11-11 | 190.76 | 192.95 | 188.19 | 188.89 | 188.19 | 907,860 |
| 2025-11-10 | 187.77 | 191.60 | 184.91 | 189.28 | 188.58 | 858,149 |
| 2025-11-07 | 194.83 | 194.83 | 187.00 | 188.50 | 187.80 | 1,681,199 |
| 2025-11-06 | 179.80 | 196.28 | 179.80 | 196.10 | 195.38 | 2,148,795 |
| 2025-11-05 | 177.93 | 182.88 | 177.00 | 179.32 | 178.66 | 771,433 |
| 2025-11-04 | 186.98 | 189.57 | 178.50 | 179.50 | 178.84 | 1,488,012 |
| 2025-11-03 | 195.00 | 195.00 | 185.00 | 186.88 | 186.19 | 1,569,835 |
| 2025-10-31 | 188.91 | 197.17 | 188.23 | 193.63 | 192.92 | 1,185,661 |
| 2025-10-30 | 195.77 | 197.10 | 188.54 | 190.57 | 189.87 | 1,089,566 |
| 2025-10-29 | 194.99 | 198.88 | 193.81 | 196.32 | 195.60 | 1,146,285 |
| 2025-10-28 | 198.00 | 200.48 | 194.40 | 196.00 | 195.28 | 1,169,013 |
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.