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
2023-11-01	68.060	69.280	67.190	67.520	66.368	1,129,010
2023-10-31	69.800	69.960	66.510	67.840	66.683	1,935,879
2023-10-30	67.160	70.320	67.090	70.240	69.042	1,841,549
2023-10-27	67.000	68.080	65.950	67.300	66.152	1,285,500
2023-10-26	67.750	69.080	66.400	67.520	66.368	1,338,053
2023-10-25	68.120	70.150	67.280	68.260	67.096	1,308,607
2023-10-24	67.800	69.660	64.680	68.120	66.958	1,213,875
2023-10-23	69.060	69.840	66.040	66.970	65.828	1,249,179
2023-10-20	71.010	72.260	68.810	69.080	67.902	958,094
2023-10-19	70.590	73.320	70.430	71.700	70.477	1,110,641
2023-10-18	72.850	73.790	69.660	71.890	70.664	1,310,542
2023-10-17	74.990	74.990	71.730	73.500	72.246	1,060,401
2023-10-16	76.770	76.960	73.770	74.250	72.984	1,346,361
2023-10-13	78.800	78.930	76.070	76.670	75.362	1,579,116
2023-10-12	82.510	83.690	78.500	78.640	77.299	1,908,598
2023-10-11	79.000	84.790	77.510	82.270	80.867	2,084,758
2023-10-10	80.080	81.500	78.200	78.870	77.525	1,350,824
2023-10-09	82.000	82.000	78.510	79.680	78.321	1,636,834
2023-09-28	82.630	83.790	80.680	81.720	80.326	1,875,085
2023-09-27	82.450	82.890	79.640	81.730	80.336	2,212,499
2023-09-26	80.490	87.660	80.320	83.000	81.584	3,743,804
2023-09-25	82.000	82.000	78.720	79.710	78.350	1,808,518
2023-09-22	74.640	82.500	74.550	80.370	78.999	2,908,220
2023-09-21	73.900	75.770	73.520	74.170	72.905	747,357
2023-09-20	75.280	76.930	74.180	74.250	72.984	1,213,475
2023-09-19	77.010	78.100	75.030	75.150	73.868	1,422,260
2023-09-18	78.240	79.500	77.160	77.300	75.982	1,095,949
2023-09-15	79.980	80.160	77.530	78.240	76.906	1,189,442
2023-09-14	80.570	80.890	78.680	79.510	78.154	1,096,831
2023-09-13	84.520	84.520	79.310	80.570	79.196	1,578,909
2023-09-12	84.010	85.310	83.030	83.680	82.253	1,122,333
2023-09-11	82.070	86.260	81.710	84.390	82.951	1,592,383
2023-09-08	81.500	83.560	81.360	82.300	80.896	926,187
2023-09-07	85.700	86.000	81.990	82.290	80.886	1,208,663
2023-09-06	85.630	86.460	82.300	85.000	83.550	1,502,480
2023-09-05	84.290	87.550	84.290	84.660	83.216	1,665,171
2023-09-04	89.130	90.180	81.880	85.300	83.845	3,179,902
2023-09-01	92.680	94.300	87.530	89.880	88.347	2,457,780
2023-08-31	96.000	97.780	93.000	94.340	92.731	2,750,891
2023-08-30	90.000	98.750	89.200	96.710	95.060	2,984,294
2023-08-29	83.430	90.000	83.000	89.950	88.416	1,591,209
2023-08-28	88.570	89.220	82.990	82.990	81.575	1,527,380
2023-08-25	86.310	88.380	83.680	84.200	82.764	1,031,493
2023-08-24	88.770	89.580	87.010	87.570	86.076	974,713
2023-08-23	91.060	92.990	87.410	87.740	86.243	1,339,488
2023-08-22	89.910	91.960	87.730	91.600	90.038	1,198,393
2023-08-21	91.370	92.370	88.380	88.430	86.922	1,232,227
2023-08-18	93.050	94.390	90.360	90.800	89.251	1,303,151
2023-08-17	94.070	96.660	93.240	93.430	91.836	1,244,191
2023-08-16	97.340	98.760	94.110	94.700	93.085	1,233,235
2023-08-15	100.18	101.70	95.800	97.470	95.808	1,415,492
2023-08-14	96.660	101.46	96.660	101.09	99.366	1,429,844
2023-08-11	101.40	102.51	98.840	98.840	97.154	895,722
2023-08-10	102.40	103.47	100.40	102.89	101.14	884,140
2023-08-09	102.58	104.73	101.18	101.38	99.651	1,027,401
2023-08-08	104.20	105.74	102.06	104.70	102.91	1,577,351
2023-08-07	100.00	106.66	99.950	105.10	103.31	2,080,940
2023-08-04	98.000	101.36	97.200	100.43	98.717	1,391,106
2023-08-03	97.620	99.960	97.220	98.780	97.095	1,159,228
2023-08-02	97.990	99.470	96.180	98.880	97.193	1,576,024

← NewerPage 13 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.