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
2023-05-05	167.00	170.00	155.55	157.18	110.03	5,898,468
2023-05-04	177.54	177.54	156.05	168.89	118.22	8,657,849
2023-04-28	152.00	175.20	145.20	175.20	122.64	6,183,794
2023-04-27	130.97	152.12	128.10	146.00	102.20	11,646,311
2023-04-26	123.99	126.77	121.00	126.77	88.738	4,806,624
2023-04-25	110.03	110.03	104.50	105.64	73.948	1,731,707
2023-04-24	111.95	117.56	108.33	109.95	76.965	1,597,955
2023-04-21	118.00	119.56	111.00	111.35	77.945	2,487,843
2023-04-20	114.19	120.88	113.11	118.33	82.831	2,271,610
2023-04-19	113.30	120.60	112.25	114.22	79.954	1,951,797
2023-04-18	114.39	116.96	111.39	112.56	78.792	1,434,924
2023-04-17	113.28	117.96	110.30	115.70	80.990	2,055,474
2023-04-14	114.00	115.48	109.00	114.59	80.213	2,326,454
2023-04-13	115.51	118.98	113.14	113.61	79.527	2,001,413
2023-04-12	114.31	119.99	107.67	116.81	81.767	3,493,378
2023-04-11	107.53	113.25	107.53	109.55	76.685	2,609,933
2023-04-10	113.38	116.18	106.98	108.53	75.971	3,881,469
2023-04-07	114.00	117.95	109.36	115.00	80.500	3,255,765
2023-04-06	113.00	118.28	110.05	113.00	79.100	4,001,562
2023-04-04	129.90	130.10	115.11	119.95	83.965	5,293,409
2023-04-03	124.89	134.36	123.11	132.90	93.029	3,910,237
2023-03-31	121.18	128.88	117.88	125.50	87.850	3,770,036
2023-03-30	130.00	131.00	119.68	121.96	85.372	4,265,049
2023-03-29	137.00	143.58	125.08	132.90	93.029	6,487,784
2023-03-28	139.13	147.00	132.01	140.00	97.999	4,748,966
2023-03-27	127.85	146.87	123.40	141.00	98.699	5,389,456
2023-03-24	121.96	131.99	119.99	128.70	90.090	4,388,918
2023-03-23	115.44	125.88	114.76	123.50	86.450	3,507,614
2023-03-22	113.97	119.40	108.58	116.98	81.885	3,619,768
2023-03-21	111.00	117.94	107.10	113.65	79.555	4,127,055
2023-03-20	119.74	122.00	108.68	112.50	78.750	5,983,733
2023-03-17	110.71	124.97	110.71	118.50	82.950	6,114,487
2023-03-16	101.00	109.90	98.000	105.00	73.500	3,459,283
2023-03-15	108.00	110.93	100.20	101.68	71.176	2,380,529
2023-03-14	108.01	108.90	102.00	104.52	73.164	2,698,469
2023-03-13	99.000	112.49	97.250	110.00	77.000	4,261,895
2023-03-10	97.620	101.05	96.500	99.950	69.965	2,679,282
2023-03-09	95.500	99.300	94.260	98.000	68.600	2,515,625
2023-03-08	93.510	102.50	93.510	97.010	67.907	3,325,817
2023-03-07	98.710	101.70	93.880	94.040	65.828	2,593,609
2023-03-06	101.31	103.30	97.100	98.550	68.985	1,980,150
2023-03-03	98.470	103.30	97.500	100.03	70.021	3,868,410
2023-03-02	89.530	106.67	89.530	102.96	72.072	6,631,174
2023-03-01	80.410	93.330	80.410	90.600	63.420	3,291,793
2023-02-28	82.600	84.330	79.920	81.200	56.840	1,111,927
2023-02-27	83.780	84.750	81.000	81.990	57.393	1,053,252
2023-02-24	84.150	86.600	83.020	84.290	59.003	1,457,275
2023-02-23	89.880	89.990	83.320	83.790	58.653	1,835,153
2023-02-22	89.500	91.600	85.700	89.790	62.853	2,948,892
2023-02-21	88.000	98.600	87.880	91.780	64.246	4,996,658
2023-02-20	81.190	85.350	80.100	84.700	59.290	1,136,277
2023-02-17	83.240	83.660	79.280	81.190	56.833	1,550,791
2023-02-16	86.590	87.780	82.550	83.110	58.177	1,297,788
2023-02-15	85.000	87.860	83.560	86.440	60.508	997,453
2023-02-14	86.200	86.800	83.710	83.800	58.660	718,407
2023-02-13	86.000	86.000	83.500	85.000	59.500	1,286,174
2023-02-10	82.000	90.000	81.350	86.260	60.382	2,317,352
2023-02-09	79.090	82.780	78.530	82.360	57.652	1,250,272
2023-02-08	81.000	81.670	79.270	79.680	55.776	788,723
2023-02-07	79.920	82.220	79.600	80.890	56.623	813,300

← NewerPage 15 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.