Fortior Technology (Shenzhen) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 197.00 | 199.80 | 192.20 | 198.37 | 197.64 | 940,545 |
| 2025-07-24 | 197.41 | 200.21 | 196.60 | 197.00 | 196.27 | 826,661 |
| 2025-07-23 | 199.03 | 203.99 | 196.58 | 198.18 | 197.45 | 1,047,098 |
| 2025-07-22 | 196.25 | 202.30 | 194.00 | 200.08 | 199.34 | 1,188,151 |
| 2025-07-21 | 205.00 | 205.00 | 196.00 | 197.88 | 197.15 | 1,238,337 |
| 2025-07-18 | 204.75 | 205.70 | 199.60 | 203.26 | 202.51 | 872,456 |
| 2025-07-17 | 200.00 | 209.66 | 196.50 | 204.75 | 204.00 | 1,529,965 |
| 2025-07-16 | 190.00 | 203.78 | 189.80 | 201.03 | 200.29 | 1,785,066 |
| 2025-07-15 | 188.00 | 192.66 | 186.00 | 190.00 | 189.30 | 1,002,355 |
| 2025-07-14 | 185.46 | 190.48 | 185.00 | 188.00 | 187.31 | 1,325,576 |
| 2025-07-11 | 177.26 | 189.98 | 177.26 | 185.46 | 184.78 | 2,039,076 |
| 2025-07-10 | 182.24 | 183.53 | 178.01 | 178.20 | 177.54 | 671,031 |
| 2025-07-09 | 183.26 | 184.91 | 179.72 | 182.25 | 181.58 | 1,032,541 |
| 2025-07-08 | 180.07 | 183.21 | 178.00 | 183.21 | 182.53 | 1,153,130 |
| 2025-07-07 | 188.00 | 188.16 | 177.53 | 180.07 | 179.41 | 1,528,493 |
| 2025-07-04 | 180.00 | 193.80 | 179.00 | 188.60 | 187.90 | 2,551,740 |
| 2025-07-03 | 175.37 | 180.55 | 173.70 | 180.00 | 179.34 | 2,381,295 |
| 2025-07-02 | 177.57 | 179.58 | 172.63 | 174.77 | 174.13 | 1,887,194 |
| 2025-07-01 | 185.50 | 185.98 | 177.60 | 178.99 | 178.33 | 2,029,833 |
| 2025-06-30 | 199.00 | 199.60 | 184.98 | 185.50 | 184.82 | 2,849,795 |
| 2025-06-27 | 198.20 | 200.75 | 197.00 | 197.72 | 196.99 | 689,262 |
| 2025-06-26 | 210.05 | 210.86 | 197.35 | 198.10 | 197.37 | 1,872,777 |
| 2025-06-25 | 204.01 | 211.80 | 201.86 | 210.89 | 210.11 | 1,170,094 |
| 2025-06-24 | 193.50 | 204.89 | 192.68 | 204.01 | 203.26 | 1,203,291 |
| 2025-06-23 | 193.46 | 196.50 | 189.80 | 192.15 | 191.44 | 928,491 |
| 2025-06-20 | 199.59 | 203.88 | 193.50 | 194.46 | 193.74 | 1,153,738 |
| 2025-06-19 | 194.80 | 208.01 | 192.70 | 201.64 | 200.90 | 2,015,576 |
| 2025-06-18 | 188.88 | 194.98 | 184.82 | 192.60 | 191.89 | 1,220,730 |
| 2025-06-17 | 191.55 | 191.55 | 184.80 | 186.18 | 185.49 | 633,843 |
| 2025-06-16 | 192.25 | 193.23 | 185.20 | 185.97 | 185.28 | 1,287,487 |
| 2025-06-13 | 194.05 | 196.95 | 190.28 | 193.80 | 193.09 | 857,899 |
| 2025-06-12 | 196.88 | 197.43 | 190.32 | 196.25 | 195.53 | 1,012,597 |
| 2025-06-11 | 190.00 | 198.94 | 186.98 | 196.88 | 196.15 | 1,296,105 |
| 2025-06-10 | 193.54 | 193.54 | 185.58 | 189.88 | 189.18 | 1,269,935 |
| 2025-06-09 | 194.97 | 196.10 | 191.06 | 193.14 | 192.43 | 998,253 |
| 2025-06-06 | 196.06 | 198.75 | 194.07 | 194.99 | 194.27 | 797,882 |
| 2025-06-05 | 191.95 | 198.89 | 189.42 | 197.00 | 196.27 | 1,269,471 |
| 2025-06-04 | 200.50 | 202.35 | 190.24 | 190.65 | 189.95 | 1,710,475 |
| 2025-06-03 | 196.98 | 205.00 | 194.30 | 199.35 | 198.61 | 660,612 |
| 2025-05-30 | 198.64 | 206.34 | 193.33 | 201.00 | 200.26 | 1,256,983 |
| 2025-05-29 | 201.99 | 204.20 | 197.08 | 199.89 | 199.15 | 1,029,899 |
| 2025-05-28 | 200.60 | 203.50 | 197.00 | 200.02 | 199.28 | 926,237 |
| 2025-05-27 | 207.00 | 209.00 | 199.75 | 200.30 | 199.56 | 859,497 |
| 2025-05-26 | 221.68 | 221.68 | 204.35 | 207.61 | 206.84 | 1,202,811 |
| 2025-05-23 | 212.99 | 219.01 | 212.52 | 214.55 | 213.76 | 602,750 |
| 2025-05-22 | 218.72 | 219.79 | 215.44 | 216.49 | 214.91 | 540,917 |
| 2025-05-21 | 220.90 | 222.90 | 216.77 | 218.23 | 216.64 | 912,806 |
| 2025-05-20 | 222.36 | 228.95 | 222.05 | 222.48 | 220.86 | 801,117 |
| 2025-05-19 | 228.85 | 234.51 | 223.00 | 224.33 | 222.70 | 941,638 |
| 2025-05-16 | 220.00 | 231.17 | 220.00 | 226.63 | 224.98 | 815,531 |
| 2025-05-15 | 238.32 | 238.49 | 223.50 | 224.32 | 222.69 | 1,114,335 |
| 2025-05-14 | 241.90 | 249.00 | 236.11 | 238.31 | 236.58 | 831,593 |
| 2025-05-13 | 238.94 | 249.65 | 235.00 | 239.33 | 237.59 | 1,297,411 |
| 2025-05-12 | 235.22 | 241.96 | 233.07 | 237.34 | 235.61 | 971,730 |
| 2025-05-09 | 234.52 | 241.96 | 229.83 | 234.60 | 232.89 | 925,525 |
| 2025-05-08 | 238.54 | 242.71 | 235.01 | 236.21 | 234.49 | 561,733 |
| 2025-05-07 | 246.00 | 249.30 | 239.75 | 241.05 | 239.30 | 892,490 |
| 2025-05-06 | 244.00 | 249.30 | 238.75 | 244.95 | 243.17 | 1,166,298 |
| 2025-04-30 | 227.06 | 244.30 | 222.20 | 243.50 | 241.73 | 1,546,317 |
| 2025-04-29 | 231.71 | 231.80 | 219.15 | 227.66 | 226.00 | 1,987,523 |
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.