Fortior Technology (Shenzhen) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 210.54 | 220.00 | 206.20 | 215.80 | 214.23 | 1,721,831 |
| 2025-01-22 | 195.03 | 216.54 | 193.20 | 209.83 | 208.30 | 1,623,431 |
| 2025-01-21 | 187.21 | 198.88 | 184.58 | 197.00 | 195.57 | 1,381,485 |
| 2025-01-20 | 189.70 | 190.17 | 184.74 | 185.65 | 184.30 | 821,920 |
| 2025-01-17 | 187.44 | 190.98 | 178.47 | 189.93 | 188.55 | 1,805,353 |
| 2025-01-16 | 186.98 | 191.00 | 183.04 | 187.65 | 186.28 | 1,992,602 |
| 2025-01-15 | 180.99 | 191.69 | 178.88 | 185.56 | 184.21 | 1,987,435 |
| 2025-01-14 | 173.65 | 186.55 | 170.94 | 181.06 | 179.74 | 2,031,738 |
| 2025-01-13 | 173.88 | 178.87 | 169.08 | 172.50 | 171.24 | 1,272,835 |
| 2025-01-10 | 167.32 | 186.88 | 166.06 | 176.62 | 175.33 | 2,652,842 |
| 2025-01-09 | 167.93 | 170.87 | 165.23 | 168.50 | 167.27 | 1,222,946 |
| 2025-01-08 | 159.52 | 173.00 | 159.50 | 168.10 | 166.88 | 2,512,155 |
| 2025-01-07 | 147.60 | 161.50 | 146.80 | 161.50 | 160.32 | 1,268,967 |
| 2025-01-06 | 147.60 | 152.51 | 145.66 | 147.96 | 146.88 | 591,292 |
| 2025-01-03 | 151.42 | 153.51 | 146.65 | 147.90 | 146.82 | 1,000,065 |
| 2025-01-02 | 157.70 | 157.70 | 149.09 | 151.42 | 150.32 | 1,096,215 |
| 2024-12-31 | 164.00 | 168.00 | 157.60 | 157.70 | 156.55 | 1,232,749 |
| 2024-12-30 | 164.50 | 171.00 | 162.18 | 166.05 | 164.84 | 1,135,632 |
| 2024-12-27 | 171.68 | 171.68 | 164.20 | 166.05 | 164.84 | 1,456,076 |
| 2024-12-26 | 162.00 | 175.00 | 160.50 | 171.68 | 170.43 | 1,509,863 |
| 2024-12-25 | 165.00 | 167.23 | 160.00 | 162.00 | 160.82 | 1,451,197 |
| 2024-12-24 | 160.20 | 168.30 | 156.66 | 167.90 | 166.68 | 2,095,302 |
| 2024-12-23 | 169.93 | 169.93 | 159.12 | 160.01 | 158.85 | 1,900,507 |
| 2024-12-20 | 151.67 | 174.73 | 151.60 | 169.99 | 168.75 | 2,246,633 |
| 2024-12-19 | 149.16 | 153.28 | 145.07 | 152.20 | 151.09 | 668,979 |
| 2024-12-18 | 150.00 | 153.20 | 147.06 | 151.32 | 150.22 | 731,758 |
| 2024-12-17 | 150.98 | 152.88 | 148.02 | 149.63 | 148.54 | 790,276 |
| 2024-12-16 | 158.23 | 158.23 | 149.72 | 151.11 | 150.01 | 939,482 |
| 2024-12-13 | 157.21 | 161.60 | 153.08 | 158.23 | 157.08 | 1,227,515 |
| 2024-12-12 | 159.67 | 160.89 | 156.78 | 160.17 | 159.00 | 675,452 |
| 2024-12-11 | 154.47 | 159.50 | 151.14 | 158.94 | 157.78 | 915,087 |
| 2024-12-10 | 157.90 | 164.01 | 153.00 | 155.42 | 154.29 | 1,670,598 |
| 2024-12-09 | 151.51 | 155.19 | 150.00 | 150.57 | 149.47 | 758,254 |
| 2024-12-06 | 151.90 | 153.99 | 149.38 | 151.51 | 150.41 | 709,902 |
| 2024-12-05 | 152.62 | 155.45 | 148.10 | 151.66 | 150.56 | 887,474 |
| 2024-12-04 | 154.88 | 160.00 | 151.80 | 152.39 | 151.28 | 1,250,071 |
| 2024-12-03 | 155.00 | 156.07 | 148.03 | 152.00 | 150.89 | 1,134,170 |
| 2024-12-02 | 151.00 | 158.90 | 148.22 | 155.00 | 153.87 | 1,943,313 |
| 2024-11-29 | 141.67 | 157.77 | 141.38 | 151.80 | 150.70 | 1,699,033 |
| 2024-11-28 | 137.50 | 146.49 | 136.20 | 142.56 | 141.52 | 1,063,123 |
| 2024-11-27 | 133.80 | 137.99 | 126.57 | 137.99 | 136.99 | 1,064,539 |
| 2024-11-26 | 133.90 | 135.21 | 130.33 | 131.00 | 130.05 | 522,097 |
| 2024-11-25 | 135.20 | 137.35 | 130.70 | 134.38 | 133.40 | 640,565 |
| 2024-11-22 | 140.46 | 142.52 | 134.37 | 134.70 | 133.72 | 797,465 |
| 2024-11-21 | 142.71 | 143.60 | 138.39 | 139.74 | 138.72 | 755,130 |
| 2024-11-20 | 139.02 | 143.99 | 137.31 | 143.00 | 141.96 | 1,279,584 |
| 2024-11-19 | 130.08 | 140.98 | 129.90 | 140.00 | 138.98 | 1,418,025 |
| 2024-11-18 | 134.75 | 136.49 | 128.12 | 130.08 | 129.13 | 1,298,226 |
| 2024-11-15 | 142.35 | 143.93 | 133.30 | 135.81 | 134.82 | 1,121,232 |
| 2024-11-14 | 148.56 | 150.50 | 142.29 | 143.01 | 141.97 | 871,724 |
| 2024-11-13 | 148.61 | 152.47 | 146.63 | 149.53 | 148.44 | 873,241 |
| 2024-11-12 | 156.62 | 156.62 | 149.18 | 150.68 | 149.58 | 1,092,083 |
| 2024-11-11 | 155.00 | 158.66 | 151.52 | 156.62 | 155.48 | 1,285,645 |
| 2024-11-08 | 152.00 | 158.48 | 151.14 | 151.20 | 150.10 | 1,303,975 |
| 2024-11-07 | 151.17 | 155.17 | 146.50 | 150.36 | 149.27 | 1,005,509 |
| 2024-11-06 | 153.00 | 157.94 | 148.00 | 152.98 | 151.87 | 1,180,365 |
| 2024-11-05 | 150.02 | 158.52 | 147.47 | 152.85 | 151.74 | 1,813,619 |
| 2024-11-04 | 138.50 | 153.50 | 136.71 | 150.02 | 148.93 | 1,587,817 |
| 2024-11-01 | 142.00 | 142.00 | 137.37 | 137.41 | 136.41 | 645,015 |
| 2024-10-31 | 141.98 | 144.64 | 139.24 | 142.91 | 141.87 | 1,163,718 |
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.