Fortior Technology (Shenzhen) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 234.34 | 236.61 | 226.00 | 236.61 | 234.89 | 905,653 |
| 2025-04-25 | 232.09 | 237.00 | 223.99 | 233.00 | 231.30 | 922,000 |
| 2025-04-24 | 239.48 | 244.85 | 228.04 | 231.00 | 229.32 | 1,350,699 |
| 2025-04-23 | 229.35 | 247.50 | 229.35 | 241.60 | 239.84 | 1,833,939 |
| 2025-04-22 | 233.83 | 234.00 | 225.10 | 225.66 | 224.02 | 1,283,094 |
| 2025-04-21 | 213.00 | 234.00 | 213.00 | 232.60 | 230.91 | 1,453,491 |
| 2025-04-18 | 208.01 | 218.88 | 208.01 | 215.87 | 214.30 | 940,370 |
| 2025-04-17 | 215.00 | 223.00 | 210.99 | 212.82 | 211.27 | 1,571,950 |
| 2025-04-16 | 215.95 | 222.20 | 210.58 | 215.55 | 213.98 | 1,178,684 |
| 2025-04-15 | 222.00 | 222.94 | 213.00 | 214.59 | 213.03 | 1,343,858 |
| 2025-04-14 | 221.00 | 232.00 | 216.55 | 222.00 | 220.38 | 2,069,779 |
| 2025-04-11 | 199.99 | 231.00 | 199.00 | 222.00 | 220.38 | 3,243,326 |
| 2025-04-10 | 200.00 | 207.00 | 193.88 | 200.11 | 198.65 | 2,451,317 |
| 2025-04-09 | 180.05 | 196.00 | 172.10 | 187.21 | 185.85 | 2,378,059 |
| 2025-04-08 | 179.44 | 189.79 | 175.00 | 183.72 | 182.38 | 2,497,580 |
| 2025-04-07 | 213.00 | 213.00 | 179.44 | 179.45 | 178.14 | 2,475,449 |
| 2025-04-03 | 230.15 | 236.98 | 223.21 | 224.30 | 222.67 | 929,948 |
| 2025-04-02 | 227.89 | 236.65 | 224.90 | 231.96 | 230.27 | 1,057,802 |
| 2025-04-01 | 238.55 | 238.55 | 226.44 | 226.89 | 225.24 | 1,151,537 |
| 2025-03-31 | 239.13 | 239.39 | 227.73 | 233.89 | 232.19 | 1,634,910 |
| 2025-03-28 | 243.20 | 245.98 | 233.00 | 234.47 | 232.76 | 1,270,940 |
| 2025-03-27 | 245.92 | 252.65 | 241.98 | 242.82 | 241.05 | 1,124,966 |
| 2025-03-26 | 238.80 | 248.10 | 236.85 | 245.55 | 243.76 | 1,503,755 |
| 2025-03-25 | 249.98 | 250.28 | 236.30 | 237.08 | 235.35 | 1,194,751 |
| 2025-03-24 | 246.58 | 254.70 | 242.33 | 248.50 | 246.69 | 1,112,580 |
| 2025-03-21 | 257.00 | 259.58 | 245.06 | 246.48 | 244.69 | 2,010,751 |
| 2025-03-20 | 263.80 | 263.80 | 252.81 | 258.40 | 256.52 | 1,168,482 |
| 2025-03-19 | 260.00 | 265.69 | 255.00 | 262.20 | 260.29 | 909,023 |
| 2025-03-18 | 264.64 | 268.26 | 257.80 | 261.80 | 259.89 | 1,265,779 |
| 2025-03-17 | 267.06 | 267.06 | 250.00 | 264.72 | 262.79 | 1,541,442 |
| 2025-03-14 | 262.87 | 277.00 | 258.00 | 267.01 | 265.07 | 2,980,541 |
| 2025-03-13 | 279.20 | 279.20 | 257.22 | 262.87 | 260.96 | 2,539,786 |
| 2025-03-12 | 271.93 | 282.60 | 267.01 | 279.94 | 277.90 | 1,754,393 |
| 2025-03-11 | 278.60 | 291.61 | 265.68 | 269.81 | 267.85 | 1,945,805 |
| 2025-03-10 | 283.16 | 289.66 | 277.00 | 282.07 | 280.02 | 1,173,524 |
| 2025-03-07 | 290.56 | 299.28 | 282.16 | 284.99 | 282.92 | 1,702,524 |
| 2025-03-06 | 293.50 | 314.16 | 290.00 | 292.00 | 289.88 | 2,566,078 |
| 2025-03-05 | 262.00 | 292.00 | 262.00 | 288.80 | 286.70 | 2,398,562 |
| 2025-03-04 | 250.00 | 269.58 | 244.00 | 265.05 | 263.12 | 2,804,789 |
| 2025-03-03 | 250.00 | 254.90 | 236.20 | 248.98 | 247.17 | 2,677,260 |
| 2025-02-28 | 271.14 | 271.14 | 243.35 | 246.00 | 244.21 | 3,218,410 |
| 2025-02-27 | 277.99 | 284.98 | 267.00 | 272.73 | 270.75 | 2,243,625 |
| 2025-02-26 | 277.00 | 296.00 | 274.01 | 278.00 | 275.98 | 2,291,753 |
| 2025-02-25 | 273.00 | 281.30 | 266.00 | 277.50 | 275.48 | 2,004,327 |
| 2025-02-24 | 294.00 | 295.66 | 271.00 | 281.00 | 278.96 | 2,697,694 |
| 2025-02-21 | 249.98 | 297.72 | 243.35 | 297.72 | 295.55 | 2,280,728 |
| 2025-02-20 | 241.50 | 257.41 | 241.45 | 248.10 | 246.29 | 1,726,832 |
| 2025-02-19 | 218.54 | 242.50 | 218.44 | 240.85 | 239.10 | 2,745,356 |
| 2025-02-18 | 219.81 | 226.48 | 216.00 | 220.51 | 218.91 | 1,343,495 |
| 2025-02-17 | 219.22 | 222.00 | 214.48 | 220.55 | 218.95 | 1,285,592 |
| 2025-02-14 | 220.44 | 220.44 | 215.50 | 219.82 | 218.22 | 1,343,905 |
| 2025-02-13 | 222.55 | 228.10 | 217.00 | 220.00 | 218.40 | 1,368,281 |
| 2025-02-12 | 227.31 | 227.51 | 218.50 | 224.09 | 222.46 | 1,762,334 |
| 2025-02-11 | 220.96 | 229.89 | 218.02 | 228.55 | 226.89 | 1,389,936 |
| 2025-02-10 | 225.48 | 227.08 | 217.00 | 223.00 | 221.38 | 2,070,701 |
| 2025-02-07 | 234.05 | 234.05 | 221.20 | 229.38 | 227.71 | 2,674,988 |
| 2025-02-06 | 220.00 | 240.00 | 218.87 | 234.78 | 233.07 | 3,004,842 |
| 2025-02-05 | 216.00 | 233.00 | 216.00 | 220.05 | 218.45 | 2,810,950 |
| 2025-01-27 | 216.90 | 220.00 | 208.88 | 209.78 | 208.25 | 2,139,544 |
| 2025-01-24 | 218.00 | 232.82 | 215.25 | 229.00 | 227.33 | 2,940,670 |
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.