Fujian Foxit Software Development Joint Stock Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	38.900	39.780	38.810	39.510	39.151	745,713
2024-07-25	38.570	39.570	38.240	38.980	38.626	966,358
2024-07-24	39.480	39.850	38.630	38.950	38.596	1,294,259
2024-07-23	41.100	41.910	39.170	39.870	39.508	919,784
2024-07-22	41.500	41.880	40.690	41.390	41.014	1,437,086
2024-07-19	39.680	41.080	38.760	40.470	40.103	1,305,035
2024-07-18	39.590	39.780	38.190	39.190	38.834	1,015,565
2024-07-17	40.970	41.610	39.780	39.900	39.538	956,224
2024-07-16	40.500	41.090	39.660	40.860	40.489	1,101,513
2024-07-15	41.600	41.650	40.310	40.460	40.093	930,652
2024-07-12	42.100	42.980	41.200	41.780	41.401	1,062,839
2024-07-11	41.980	42.690	41.000	42.400	42.015	1,111,342
2024-07-10	40.510	41.800	40.010	41.100	40.727	1,052,964
2024-07-09	39.670	41.000	38.830	40.740	40.370	1,642,731
2024-07-08	41.050	41.570	39.610	39.850	39.488	1,276,728
2024-07-05	41.540	41.540	41.540	41.540	41.163	0
2024-07-04	43.760	43.860	41.520	41.540	41.163	1,345,769
2024-07-03	44.250	44.280	42.960	43.500	43.105	1,000,249
2024-07-02	44.040	46.000	44.010	44.250	43.848	1,674,149
2024-07-01	45.100	45.900	42.860	43.750	43.353	2,027,448
2024-06-28	47.100	47.770	45.570	45.810	45.394	1,491,158
2024-06-27	47.590	48.880	47.100	47.200	46.771	1,672,429
2024-06-26	44.170	48.460	43.550	48.120	47.683	2,133,610
2024-06-25	45.990	46.170	43.660	44.150	43.749	1,286,564
2024-06-24	47.500	48.310	45.120	45.410	44.998	2,127,423
2024-06-21	46.860	48.480	46.090	48.210	47.772	1,592,203
2024-06-20	48.280	49.700	47.550	47.590	47.158	1,274,217
2024-06-19	49.580	49.890	47.910	48.270	47.832	1,227,898
2024-06-18	49.990	50.970	49.390	49.690	48.842	1,838,180
2024-06-17	49.000	50.190	48.760	49.960	49.108	1,995,500
2024-06-14	51.000	51.630	49.010	50.740	49.875	2,489,822
2024-06-13	48.200	50.270	47.610	49.350	48.508	1,816,202
2024-06-12	46.880	48.760	46.680	48.200	47.378	1,295,440
2024-06-11	45.310	46.900	44.290	46.790	45.992	1,592,480
2024-06-07	46.100	46.990	45.060	45.710	44.930	1,622,054
2024-06-06	48.030	48.750	45.030	45.550	44.773	1,942,046
2024-06-05	48.190	49.910	47.800	47.860	47.044	2,560,390
2024-06-04	50.420	50.420	47.680	48.030	47.211	2,697,145
2024-06-03	50.700	51.670	50.130	50.600	49.737	1,178,898
2024-05-31	51.400	52.060	50.620	50.930	50.061	1,321,506
2024-05-30	51.010	51.570	50.010	51.100	50.228	964,863
2024-05-29	51.000	52.190	50.750	51.200	50.327	816,467
2024-05-28	52.750	52.750	50.700	50.950	50.081	1,119,102
2024-05-27	52.600	52.980	50.910	52.300	51.408	1,287,479
2024-05-24	54.100	54.330	51.860	52.010	51.123	1,345,884
2024-05-23	56.330	56.430	53.560	54.120	53.197	1,629,741
2024-05-22	55.010	56.600	54.430	56.330	55.369	1,151,032
2024-05-21	55.550	56.150	54.600	54.980	54.042	1,004,496
2024-05-20	54.670	56.980	53.680	55.450	54.504	1,960,525
2024-05-17	54.700	55.670	54.100	54.650	53.718	1,495,947
2024-05-16	55.000	55.970	54.550	54.880	53.944	1,299,285
2024-05-15	55.950	56.200	54.090	54.210	53.285	1,203,876
2024-05-14	57.200	58.000	55.500	56.380	55.418	1,506,043
2024-05-13	58.000	58.400	55.420	56.600	55.635	1,927,230
2024-05-10	60.000	62.500	58.250	58.510	57.512	1,846,212
2024-05-09	58.200	59.250	58.030	58.440	57.443	1,305,596
2024-05-08	61.340	61.400	58.380	58.840	57.836	1,814,176
2024-05-07	61.000	63.340	60.000	61.340	60.294	1,703,543
2024-05-06	61.200	63.470	60.610	60.920	59.881	2,272,193
2024-04-30	60.600	62.160	59.670	60.460	59.429	1,774,762

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.3000 CNY
2025-06-11	0.3000 CNY
2024-06-19	0.4000 CNY
2023-06-21	0.7000 CNY
2022-06-28	1.1200 CNY
2021-06-28	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.