Fortior Technology (Shenzhen) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 194.20 | 199.87 | 193.02 | 198.00 | 197.27 | 1,831,251 |
| 2025-10-24 | 190.83 | 194.61 | 189.78 | 194.07 | 193.35 | 1,421,253 |
| 2025-10-23 | 187.00 | 190.01 | 184.25 | 189.89 | 189.19 | 1,196,586 |
| 2025-10-22 | 189.56 | 191.38 | 187.50 | 188.35 | 187.66 | 1,165,156 |
| 2025-10-21 | 190.98 | 192.33 | 187.60 | 189.68 | 188.98 | 1,537,589 |
| 2025-10-20 | 195.92 | 198.50 | 187.06 | 189.38 | 188.68 | 1,844,941 |
| 2025-10-17 | 200.88 | 203.59 | 193.78 | 193.80 | 193.09 | 1,259,228 |
| 2025-10-16 | 206.50 | 206.50 | 199.61 | 200.88 | 200.14 | 1,212,349 |
| 2025-10-15 | 204.19 | 209.11 | 200.98 | 207.60 | 206.83 | 1,323,972 |
| 2025-10-14 | 213.55 | 218.65 | 204.00 | 205.50 | 204.74 | 1,720,287 |
| 2025-10-13 | 204.03 | 216.93 | 204.03 | 212.84 | 212.06 | 2,004,197 |
| 2025-10-10 | 235.82 | 243.50 | 219.00 | 220.76 | 219.95 | 1,953,305 |
| 2025-10-09 | 242.99 | 244.96 | 236.00 | 237.00 | 236.13 | 1,659,229 |
| 2025-09-30 | 241.40 | 247.31 | 238.00 | 243.22 | 242.32 | 1,684,540 |
| 2025-09-29 | 230.70 | 245.99 | 225.25 | 242.50 | 241.61 | 2,479,874 |
| 2025-09-26 | 243.00 | 244.89 | 230.09 | 230.70 | 229.85 | 2,142,845 |
| 2025-09-25 | 248.74 | 255.89 | 240.56 | 242.92 | 242.02 | 1,888,397 |
| 2025-09-24 | 246.98 | 252.69 | 241.50 | 249.17 | 248.25 | 1,810,499 |
| 2025-09-23 | 252.00 | 255.15 | 238.82 | 247.00 | 246.09 | 2,022,560 |
| 2025-09-22 | 245.80 | 253.66 | 241.15 | 252.93 | 252.00 | 2,604,479 |
| 2025-09-19 | 268.00 | 268.00 | 236.26 | 245.00 | 244.10 | 4,701,637 |
| 2025-09-18 | 256.10 | 302.00 | 256.10 | 274.00 | 272.99 | 5,658,402 |
| 2025-09-17 | 218.00 | 263.52 | 217.13 | 263.52 | 262.55 | 5,261,238 |
| 2025-09-16 | 213.80 | 225.00 | 211.34 | 219.60 | 218.79 | 2,412,119 |
| 2025-09-15 | 222.98 | 222.98 | 203.50 | 213.80 | 213.01 | 2,566,023 |
| 2025-09-12 | 202.39 | 221.16 | 199.00 | 211.39 | 210.61 | 2,728,438 |
| 2025-09-11 | 199.00 | 203.54 | 194.17 | 202.40 | 201.65 | 1,194,933 |
| 2025-09-10 | 198.22 | 203.99 | 198.20 | 198.89 | 198.16 | 943,101 |
| 2025-09-09 | 208.00 | 208.00 | 198.20 | 198.22 | 197.49 | 1,268,282 |
| 2025-09-08 | 195.10 | 211.68 | 194.32 | 208.10 | 207.33 | 2,086,567 |
| 2025-09-05 | 190.00 | 195.99 | 187.20 | 195.10 | 194.38 | 1,184,616 |
| 2025-09-04 | 201.80 | 202.50 | 186.22 | 190.33 | 189.63 | 1,752,855 |
| 2025-09-03 | 201.18 | 212.10 | 200.65 | 202.98 | 202.23 | 1,990,401 |
| 2025-09-02 | 203.03 | 207.50 | 196.20 | 201.17 | 200.43 | 1,765,491 |
| 2025-09-01 | 207.39 | 211.88 | 200.00 | 204.78 | 204.02 | 1,625,057 |
| 2025-08-29 | 203.88 | 211.98 | 199.66 | 206.40 | 205.64 | 2,160,604 |
| 2025-08-28 | 209.05 | 211.97 | 198.01 | 204.75 | 204.00 | 2,859,552 |
| 2025-08-27 | 210.00 | 221.75 | 209.01 | 210.03 | 209.26 | 2,313,171 |
| 2025-08-26 | 213.00 | 214.99 | 209.69 | 209.88 | 209.11 | 1,438,999 |
| 2025-08-25 | 228.85 | 228.85 | 208.58 | 213.92 | 213.13 | 2,540,782 |
| 2025-08-22 | 216.73 | 230.86 | 215.08 | 222.49 | 221.67 | 1,907,092 |
| 2025-08-21 | 225.29 | 227.98 | 216.73 | 217.65 | 216.85 | 1,268,605 |
| 2025-08-20 | 212.32 | 226.00 | 209.10 | 223.06 | 222.24 | 1,439,093 |
| 2025-08-19 | 216.00 | 222.00 | 207.50 | 213.20 | 212.41 | 1,784,552 |
| 2025-08-18 | 212.56 | 223.49 | 205.22 | 216.62 | 215.82 | 1,914,253 |
| 2025-08-15 | 203.51 | 212.55 | 202.09 | 208.65 | 207.88 | 1,224,836 |
| 2025-08-14 | 209.45 | 211.58 | 202.00 | 204.35 | 203.60 | 1,722,857 |
| 2025-08-13 | 204.89 | 209.93 | 202.01 | 206.63 | 205.87 | 1,236,687 |
| 2025-08-12 | 200.56 | 207.89 | 196.66 | 205.26 | 204.50 | 1,904,408 |
| 2025-08-11 | 181.55 | 203.64 | 181.55 | 202.60 | 201.85 | 3,066,428 |
| 2025-08-08 | 188.56 | 190.40 | 181.50 | 181.50 | 180.83 | 1,520,293 |
| 2025-08-07 | 188.40 | 199.66 | 188.40 | 189.75 | 189.05 | 1,607,667 |
| 2025-08-06 | 189.26 | 191.38 | 185.50 | 188.40 | 187.71 | 1,028,567 |
| 2025-08-05 | 188.37 | 189.49 | 185.23 | 189.26 | 188.56 | 721,853 |
| 2025-08-04 | 180.14 | 192.58 | 178.82 | 188.33 | 187.64 | 1,618,007 |
| 2025-08-01 | 183.73 | 185.98 | 178.00 | 181.50 | 180.83 | 902,267 |
| 2025-07-31 | 185.66 | 189.35 | 183.50 | 183.73 | 183.05 | 961,153 |
| 2025-07-30 | 187.50 | 188.98 | 183.24 | 185.66 | 184.98 | 972,051 |
| 2025-07-29 | 186.28 | 189.70 | 185.50 | 187.32 | 186.63 | 1,089,864 |
| 2025-07-28 | 198.37 | 200.00 | 185.81 | 187.11 | 186.42 | 2,033,817 |
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.