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
2024-01-25	53.470	55.260	52.500	55.000	54.062	2,383,983
2024-01-24	54.700	55.800	52.000	53.580	52.666	2,493,587
2024-01-23	55.630	55.630	52.640	54.750	53.816	2,403,489
2024-01-22	57.870	58.420	52.810	53.360	52.450	3,032,896
2024-01-19	59.700	59.900	57.530	57.870	56.883	1,756,143
2024-01-18	58.010	60.200	57.040	60.080	59.055	2,683,066
2024-01-17	59.270	60.000	57.990	58.380	57.384	1,737,937
2024-01-16	59.990	60.000	57.680	59.040	58.033	1,479,735
2024-01-15	60.320	60.570	58.800	59.690	58.672	1,616,789
2024-01-12	61.510	61.810	60.060	60.320	59.291	1,208,488
2024-01-11	59.980	61.970	59.980	61.510	60.461	1,400,574
2024-01-10	60.350	60.740	58.580	59.590	58.574	1,755,907
2024-01-09	61.790	62.580	59.790	60.360	59.330	1,950,240
2024-01-08	62.860	63.230	61.000	61.270	60.225	1,457,429
2024-01-05	65.050	65.050	62.400	63.050	61.975	1,305,954
2024-01-04	65.580	65.750	63.690	64.400	63.302	1,815,013
2024-01-03	67.690	68.650	65.150	65.330	64.216	2,066,198
2024-01-02	70.450	70.740	67.400	67.400	66.250	1,498,326
2023-12-29	69.970	71.560	69.280	69.850	68.659	1,494,619
2023-12-28	68.140	70.930	66.680	70.150	68.954	1,487,514
2023-12-27	68.610	69.840	67.500	68.140	66.978	1,203,954
2023-12-26	71.740	71.740	67.860	68.610	67.440	1,720,380
2023-12-25	71.180	73.500	70.000	71.130	69.917	1,290,959
2023-12-22	74.070	75.450	71.370	71.550	70.330	1,353,242
2023-12-21	70.510	74.860	70.510	74.620	73.347	1,501,035
2023-12-20	76.990	77.560	72.500	72.760	71.519	1,427,141
2023-12-19	75.900	77.990	74.320	77.060	75.746	1,163,027
2023-12-18	77.680	78.900	75.650	76.300	74.999	1,214,023
2023-12-15	80.000	80.000	78.260	78.700	77.358	1,177,707
2023-12-14	81.100	82.240	80.120	80.120	78.753	1,137,792
2023-12-13	82.730	83.100	80.520	80.520	79.147	1,507,774
2023-12-12	84.090	85.500	82.790	83.280	81.860	1,693,068
2023-12-11	81.770	85.220	80.160	84.540	83.098	2,457,289
2023-12-08	83.830	84.500	80.540	82.690	81.280	2,915,928
2023-12-07	78.580	85.880	78.250	84.000	82.567	3,012,698
2023-12-06	77.400	80.500	76.130	78.710	77.368	1,423,545
2023-12-05	80.150	80.150	77.240	77.250	75.932	1,345,463
2023-12-04	82.280	84.000	79.900	80.060	78.694	2,495,855
2023-12-01	76.500	84.280	75.790	82.300	80.896	3,110,699
2023-11-30	76.440	77.360	74.770	75.850	74.556	1,019,666
2023-11-29	77.390	78.220	75.680	76.140	74.841	1,044,529
2023-11-28	76.520	77.800	75.190	77.500	76.178	1,242,778
2023-11-27	77.820	78.800	75.580	76.590	75.284	1,249,973
2023-11-24	81.190	81.190	76.660	77.820	76.493	1,484,444
2023-11-23	81.100	81.260	77.980	80.790	79.412	1,234,819
2023-11-22	82.010	84.100	80.970	81.100	79.717	1,366,674
2023-11-21	85.170	85.500	82.660	83.560	82.135	1,500,881
2023-11-20	83.000	86.470	82.000	84.960	83.511	1,334,076
2023-11-17	84.110	84.380	81.880	83.730	82.302	1,637,719
2023-11-16	83.840	88.540	82.720	84.140	82.705	2,060,781
2023-11-15	86.960	87.000	83.000	83.980	82.548	2,063,026
2023-11-14	84.570	86.800	81.470	84.960	83.511	2,227,428
2023-11-13	81.220	86.100	81.220	82.830	81.417	2,532,874
2023-11-10	81.000	81.900	79.610	80.260	78.891	1,746,142
2023-11-09	84.380	85.800	80.020	81.350	79.962	3,762,690
2023-11-08	78.900	87.600	78.100	84.390	82.951	4,632,550
2023-11-07	76.600	79.590	74.330	78.590	77.250	2,903,250
2023-11-06	71.700	77.450	70.130	76.710	75.402	3,195,267
2023-11-03	66.870	71.750	66.870	70.600	69.396	2,728,505
2023-11-02	67.520	68.330	66.010	66.530	65.395	1,529,806

← NewerPage 12 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.