Fortior Technology (Shenzhen) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 143.00 | 144.75 | 140.10 | 141.90 | 140.87 | 750,902 |
| 2024-10-29 | 149.07 | 151.55 | 144.00 | 144.60 | 143.55 | 1,171,806 |
| 2024-10-28 | 151.24 | 151.24 | 147.50 | 148.74 | 147.66 | 712,395 |
| 2024-10-25 | 148.00 | 154.50 | 148.00 | 151.40 | 150.30 | 797,233 |
| 2024-10-24 | 147.16 | 152.00 | 146.01 | 149.02 | 147.94 | 838,372 |
| 2024-10-23 | 153.24 | 157.04 | 150.00 | 151.59 | 150.49 | 1,010,574 |
| 2024-10-22 | 155.00 | 160.58 | 148.22 | 154.50 | 153.38 | 1,786,223 |
| 2024-10-21 | 163.90 | 169.82 | 154.01 | 156.04 | 154.90 | 2,173,606 |
| 2024-10-18 | 140.00 | 167.53 | 138.51 | 159.00 | 157.84 | 2,387,530 |
| 2024-10-17 | 143.80 | 144.80 | 139.05 | 139.61 | 138.59 | 813,698 |
| 2024-10-16 | 135.87 | 143.49 | 132.36 | 142.00 | 140.97 | 977,628 |
| 2024-10-15 | 139.25 | 143.71 | 136.40 | 137.15 | 136.15 | 968,497 |
| 2024-10-14 | 133.89 | 141.80 | 127.51 | 140.10 | 139.08 | 1,392,017 |
| 2024-10-11 | 135.00 | 138.89 | 127.14 | 133.15 | 132.18 | 1,354,262 |
| 2024-10-10 | 146.53 | 150.96 | 137.17 | 137.45 | 136.45 | 1,603,843 |
| 2024-10-09 | 150.94 | 168.99 | 140.32 | 143.00 | 141.96 | 3,038,268 |
| 2024-10-08 | 159.80 | 163.19 | 145.00 | 163.19 | 162.00 | 3,269,082 |
| 2024-09-30 | 120.60 | 136.89 | 120.00 | 135.99 | 135.00 | 1,561,388 |
| 2024-09-27 | 110.52 | 117.69 | 110.52 | 116.50 | 115.65 | 572,883 |
| 2024-09-26 | 106.10 | 110.21 | 105.35 | 109.84 | 109.04 | 740,016 |
| 2024-09-25 | 109.30 | 111.85 | 106.00 | 106.34 | 105.57 | 674,790 |
| 2024-09-24 | 107.00 | 109.35 | 104.79 | 109.02 | 108.23 | 764,987 |
| 2024-09-23 | 106.47 | 108.72 | 105.30 | 106.27 | 105.50 | 289,896 |
| 2024-09-20 | 104.30 | 107.70 | 104.28 | 106.37 | 105.60 | 375,701 |
| 2024-09-19 | 105.70 | 105.98 | 103.75 | 105.15 | 104.38 | 303,632 |
| 2024-09-18 | 102.82 | 104.84 | 100.71 | 104.84 | 104.08 | 383,709 |
| 2024-09-13 | 103.61 | 105.20 | 102.00 | 104.00 | 103.24 | 465,136 |
| 2024-09-12 | 105.30 | 107.00 | 103.21 | 103.61 | 102.86 | 456,163 |
| 2024-09-11 | 103.99 | 105.77 | 103.29 | 105.57 | 104.80 | 332,811 |
| 2024-09-10 | 105.28 | 105.95 | 103.10 | 104.47 | 103.71 | 471,208 |
| 2024-09-09 | 102.25 | 105.50 | 102.24 | 105.40 | 104.63 | 515,532 |
| 2024-09-06 | 104.85 | 105.99 | 103.08 | 103.74 | 102.99 | 238,478 |
| 2024-09-05 | 100.88 | 106.00 | 100.06 | 105.00 | 104.24 | 782,900 |
| 2024-09-04 | 98.680 | 102.13 | 98.500 | 100.88 | 100.15 | 410,406 |
| 2024-09-03 | 100.64 | 102.52 | 98.800 | 99.830 | 99.104 | 713,697 |
| 2024-09-02 | 106.36 | 106.36 | 100.65 | 101.48 | 100.74 | 845,915 |
| 2024-08-30 | 100.79 | 107.98 | 100.61 | 106.23 | 105.46 | 812,734 |
| 2024-08-29 | 100.10 | 102.58 | 98.070 | 101.70 | 100.96 | 684,995 |
| 2024-08-28 | 100.81 | 102.20 | 99.510 | 101.44 | 100.70 | 442,409 |
| 2024-08-27 | 103.66 | 104.42 | 101.01 | 102.28 | 101.54 | 386,626 |
| 2024-08-26 | 102.60 | 105.98 | 101.64 | 103.98 | 103.22 | 662,428 |
| 2024-08-23 | 101.98 | 102.90 | 100.72 | 102.58 | 101.83 | 624,156 |
| 2024-08-22 | 105.00 | 105.00 | 101.60 | 102.60 | 101.85 | 559,635 |
| 2024-08-21 | 97.380 | 105.27 | 97.380 | 103.07 | 102.32 | 1,071,229 |
| 2024-08-20 | 96.390 | 99.480 | 95.440 | 98.820 | 98.101 | 493,195 |
| 2024-08-19 | 98.000 | 99.500 | 96.200 | 96.960 | 96.254 | 476,132 |
| 2024-08-16 | 100.14 | 101.94 | 97.010 | 98.220 | 97.505 | 471,878 |
| 2024-08-15 | 95.820 | 100.50 | 94.100 | 99.530 | 98.806 | 811,339 |
| 2024-08-14 | 100.37 | 100.37 | 94.800 | 95.220 | 94.527 | 782,855 |
| 2024-08-13 | 101.00 | 102.17 | 98.550 | 100.52 | 99.789 | 482,705 |
| 2024-08-12 | 102.50 | 102.50 | 100.27 | 101.35 | 100.61 | 203,023 |
| 2024-08-09 | 104.15 | 105.70 | 101.38 | 101.50 | 100.76 | 245,942 |
| 2024-08-08 | 103.50 | 105.50 | 101.64 | 103.00 | 102.25 | 349,917 |
| 2024-08-07 | 104.03 | 105.56 | 102.88 | 104.11 | 103.35 | 263,548 |
| 2024-08-06 | 102.90 | 105.01 | 101.20 | 105.00 | 104.24 | 372,552 |
| 2024-08-05 | 103.71 | 105.35 | 101.01 | 101.15 | 100.41 | 482,858 |
| 2024-08-02 | 110.05 | 111.50 | 104.00 | 105.11 | 104.35 | 798,887 |
| 2024-08-01 | 108.39 | 113.00 | 107.06 | 112.30 | 111.48 | 706,543 |
| 2024-07-31 | 100.39 | 108.99 | 100.39 | 108.47 | 107.68 | 782,477 |
| 2024-07-30 | 101.83 | 103.83 | 100.64 | 102.43 | 101.68 | 396,888 |
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.