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
2023-08-01	100.16	102.26	96.560	100.04	98.334	1,944,452
2023-07-31	102.13	103.29	98.110	99.420	97.724	3,439,289
2023-07-28	117.80	118.52	103.80	103.84	102.07	3,804,182
2023-07-27	121.99	123.87	117.13	119.31	117.27	1,245,820
2023-07-26	127.00	128.00	120.86	121.99	119.91	2,338,580
2023-07-25	125.29	135.00	119.01	130.26	128.04	3,926,235
2023-07-24	121.00	126.62	119.34	123.70	121.59	1,789,364
2023-07-21	124.04	125.84	118.48	120.17	118.12	2,448,564
2023-07-20	137.96	137.96	124.86	125.11	122.98	5,067,786
2023-07-19	134.00	142.85	134.00	142.85	140.41	6,136,679
2023-07-18	119.65	120.03	116.84	119.04	117.01	944,996
2023-07-17	124.00	125.00	119.71	120.35	118.30	1,118,105
2023-07-14	116.05	128.60	116.05	125.16	123.03	2,894,248
2023-07-13	117.20	118.51	110.45	115.78	113.81	2,628,852
2023-07-12	119.31	123.25	114.70	119.94	117.89	1,293,478
2023-07-11	116.50	122.59	115.05	119.06	117.03	1,602,204
2023-07-10	115.01	118.68	114.06	116.06	114.08	788,059
2023-07-07	120.28	121.47	114.52	117.60	115.59	1,294,806
2023-07-06	116.71	122.51	116.51	119.28	117.25	1,790,636
2023-07-05	124.00	124.00	117.84	118.00	115.99	1,467,164
2023-07-04	123.83	124.88	121.28	124.20	122.08	1,143,444
2023-07-03	125.00	125.76	119.08	123.62	121.51	1,803,041
2023-06-30	130.00	131.79	122.55	126.38	124.22	2,696,536
2023-06-29	135.00	139.98	128.30	131.31	129.07	2,974,454
2023-06-28	131.42	135.38	125.74	134.84	132.54	1,844,054
2023-06-27	133.38	137.60	130.01	133.39	131.11	2,252,057
2023-06-26	142.00	143.00	132.00	135.27	132.96	2,837,901
2023-06-21	160.30	166.00	140.66	142.44	140.01	3,884,247
2023-06-20	233.41	238.68	217.66	233.30	163.31	2,921,637
2023-06-19	207.00	235.13	204.81	227.91	159.54	3,733,849
2023-06-16	167.00	201.60	163.03	201.60	141.12	3,310,435
2023-06-15	179.89	182.63	165.50	168.00	117.60	2,431,448
2023-06-14	162.00	185.88	162.00	181.00	126.70	3,033,378
2023-06-13	158.55	174.81	157.50	163.71	114.60	1,826,687
2023-06-12	170.01	170.01	156.53	160.64	112.45	1,593,041
2023-06-09	151.93	163.80	151.93	163.07	114.15	1,967,870
2023-06-08	152.14	152.80	146.20	152.30	106.61	1,446,131
2023-06-07	151.47	156.51	149.00	151.52	106.06	1,650,282
2023-06-06	154.34	158.36	151.10	153.42	107.39	1,473,808
2023-06-05	164.99	168.77	154.00	156.89	109.82	2,582,188
2023-06-02	167.16	169.43	158.31	162.00	113.40	1,390,202
2023-06-01	156.06	174.99	154.78	166.93	116.85	2,405,440
2023-05-31	153.90	164.01	153.90	158.50	110.95	1,709,939
2023-05-30	148.00	158.88	145.23	155.35	108.74	2,220,580
2023-05-29	150.98	150.98	143.50	147.52	103.26	1,539,602
2023-05-26	135.03	151.62	134.10	148.00	103.60	2,920,393
2023-05-25	140.00	142.95	132.76	137.00	95.899	1,835,271
2023-05-24	136.20	140.88	134.00	137.98	96.585	1,549,072
2023-05-23	144.00	144.00	132.00	137.00	95.899	2,257,483
2023-05-22	152.50	159.00	138.91	142.53	99.770	4,346,686
2023-05-19	151.02	152.55	142.39	143.05	100.13	2,609,425
2023-05-18	144.00	154.48	141.16	151.48	106.04	3,511,002
2023-05-17	144.12	149.65	140.25	142.16	99.511	1,703,829
2023-05-16	151.74	155.95	143.11	144.41	101.09	2,702,194
2023-05-15	155.67	158.57	149.26	153.70	107.59	2,645,708
2023-05-12	162.19	169.00	155.00	155.03	108.52	4,100,651
2023-05-11	166.45	170.21	157.10	163.05	114.13	3,199,435
2023-05-10	161.76	177.60	160.88	165.27	115.69	5,730,573
2023-05-09	153.10	167.50	148.84	160.93	112.65	6,519,798
2023-05-08	155.73	158.50	146.50	152.59	106.81	5,856,988

← NewerPage 14 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.