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
2024-04-29	56.020	62.500	56.020	61.320	60.274	3,430,561
2024-04-26	51.730	55.990	51.730	54.530	53.600	2,079,899
2024-04-25	53.000	53.200	51.670	51.980	51.093	1,170,085
2024-04-24	50.500	52.970	50.000	52.760	51.860	1,702,924
2024-04-23	48.300	51.260	48.300	50.360	49.501	1,565,457
2024-04-22	47.750	49.940	46.800	49.110	48.272	1,816,078
2024-04-19	51.700	51.700	49.100	49.450	48.607	1,607,184
2024-04-18	52.980	53.020	50.480	51.300	50.425	1,508,874
2024-04-17	51.000	53.380	49.600	53.210	52.302	3,080,637
2024-04-16	51.120	51.470	47.210	49.120	48.282	3,563,870
2024-04-15	59.060	59.220	50.110	51.490	50.612	5,269,798
2024-04-12	59.580	61.400	59.000	60.290	59.262	1,414,925
2024-04-11	58.300	61.540	58.190	59.840	58.819	1,988,853
2024-04-10	61.700	61.700	56.900	58.640	57.640	2,318,065
2024-04-09	59.270	61.430	59.020	61.200	60.156	2,077,875
2024-04-08	61.500	61.540	58.910	59.250	58.239	2,273,224
2024-04-03	65.440	66.010	62.010	62.450	61.385	2,761,947
2024-04-02	68.000	68.880	65.240	66.340	65.208	2,829,716
2024-04-01	67.970	69.970	64.080	69.700	68.511	4,074,588
2024-03-29	67.000	68.300	65.160	67.570	66.418	1,559,154
2024-03-28	63.190	68.740	62.500	67.390	66.241	4,037,844
2024-03-27	68.860	69.280	64.470	64.470	63.370	3,537,877
2024-03-26	72.000	74.500	67.670	68.600	67.430	4,587,345
2024-03-25	84.680	84.680	72.100	72.100	70.870	5,786,722
2024-03-22	81.860	90.700	76.350	84.830	83.383	7,067,635
2024-03-21	80.880	89.510	78.000	81.050	79.668	9,509,793
2024-03-20	66.100	76.500	66.000	75.800	74.507	6,360,262
2024-03-19	64.400	68.370	64.400	65.150	64.039	3,339,050
2024-03-18	62.430	66.040	61.990	64.400	63.302	2,677,986
2024-03-15	62.220	63.110	60.970	62.460	61.395	2,795,996
2024-03-14	65.000	65.130	60.680	63.400	62.319	4,507,517
2024-03-13	61.000	67.300	60.420	66.220	65.091	4,777,411
2024-03-12	62.890	64.000	60.000	61.210	60.166	3,274,896
2024-03-11	58.450	62.900	57.000	62.800	61.729	4,608,724
2024-03-08	59.200	60.790	57.050	58.580	57.581	3,334,289
2024-03-07	58.000	62.200	57.610	59.020	58.013	5,946,862
2024-03-06	60.000	60.110	54.390	58.600	57.601	7,904,816
2024-03-05	58.530	64.000	58.000	60.230	59.203	9,970,140
2024-03-04	56.040	60.000	54.500	56.180	55.222	6,664,011
2024-03-01	50.970	53.960	49.640	53.500	52.588	4,453,541
2024-02-29	47.060	50.300	46.640	49.650	48.803	3,092,838
2024-02-28	52.970	55.140	47.580	47.600	46.788	4,497,919
2024-02-27	50.710	53.790	49.810	53.790	52.873	3,309,479
2024-02-26	50.840	52.890	49.790	51.460	50.582	2,599,049
2024-02-23	49.800	51.170	48.800	50.940	50.071	2,958,297
2024-02-22	47.540	49.880	47.210	49.390	48.548	3,172,906
2024-02-21	46.500	48.880	45.890	47.200	46.395	3,515,548
2024-02-20	48.870	48.880	44.910	47.420	46.611	4,256,465
2024-02-19	47.150	49.000	45.600	48.790	47.958	4,632,161
2024-02-08	39.950	46.260	39.050	45.620	44.842	4,015,785
2024-02-07	41.400	43.440	38.770	40.000	39.318	4,642,445
2024-02-06	41.410	42.180	37.010	41.210	40.507	3,573,356
2024-02-05	44.280	44.280	37.600	39.440	38.767	2,845,291
2024-02-02	47.290	48.190	42.330	43.930	43.181	2,289,018
2024-02-01	47.840	48.790	45.800	47.180	46.375	1,938,970
2024-01-31	48.980	50.530	47.470	47.500	46.690	1,677,792
2024-01-30	52.000	52.520	49.920	50.130	49.275	1,548,187
2024-01-29	54.870	54.960	51.600	51.900	51.015	2,083,241
2024-01-26	55.000	55.380	53.860	53.990	53.069	1,656,909
2024-01-25	53.470	55.260	52.500	55.000	54.062	2,383,983

← NewerPage 11 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.