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
2023-02-06	80.200	82.820	79.250	80.200	56.140	1,580,524
2023-02-03	79.020	80.880	78.600	80.200	56.140	915,166
2023-02-02	78.380	81.500	78.370	79.650	55.755	1,378,206
2023-02-01	76.370	78.880	76.370	78.400	54.880	886,701
2023-01-31	77.000	77.980	75.510	76.390	53.473	1,230,621
2023-01-30	77.800	80.000	76.660	78.700	55.090	1,855,733
2023-01-20	74.950	77.580	74.280	76.890	53.823	1,983,318
2023-01-19	68.800	75.490	68.530	74.460	52.122	2,521,946
2023-01-18	68.310	69.950	67.800	69.190	48.433	527,063
2023-01-17	68.530	69.980	68.300	68.580	48.006	494,985
2023-01-16	67.800	69.690	67.700	68.720	48.104	850,014
2023-01-13	67.550	68.010	66.600	67.700	47.390	549,045
2023-01-12	65.620	68.160	65.450	67.560	47.292	697,979
2023-01-11	66.320	66.780	65.000	65.310	45.717	509,656
2023-01-10	66.710	67.190	65.930	66.250	46.375	543,271
2023-01-09	66.200	67.410	65.950	66.930	46.851	694,435
2023-01-06	66.000	66.650	65.500	65.920	46.144	624,920
2023-01-05	67.080	67.080	65.810	66.400	46.480	420,554
2023-01-04	66.220	67.180	65.660	66.370	46.459	558,012
2023-01-03	62.190	66.700	62.040	66.120	46.284	1,380,104
2022-12-30	63.000	63.540	61.910	62.180	43.526	540,505
2022-12-29	61.910	63.550	61.910	62.310	43.617	443,080
2022-12-28	63.410	63.620	61.800	62.050	43.435	441,526
2022-12-27	64.170	64.510	62.500	63.780	44.646	508,748
2022-12-26	63.770	64.500	63.100	64.260	44.982	356,697
2022-12-23	62.500	64.290	62.500	63.500	44.450	543,055
2022-12-22	62.500	64.390	61.900	63.190	44.233	643,479
2022-12-21	62.910	63.350	61.600	62.000	43.400	296,371
2022-12-20	63.050	63.400	62.200	62.700	43.890	273,498
2022-12-19	64.000	64.440	62.200	62.420	43.694	400,436
2022-12-16	65.950	65.950	63.500	63.710	44.597	604,196
2022-12-15	66.540	67.000	65.120	65.950	46.165	381,529
2022-12-14	65.890	66.880	65.720	65.850	46.095	327,952
2022-12-13	67.700	67.800	65.510	65.550	45.885	629,616
2022-12-12	66.900	68.150	66.210	67.500	47.250	512,135
2022-12-09	67.010	67.800	66.530	66.770	46.739	659,369
2022-12-08	69.180	69.180	66.970	66.970	46.879	586,882
2022-12-07	69.630	69.900	68.550	68.640	48.048	583,821
2022-12-06	69.000	69.900	68.650	69.000	48.300	516,061
2022-12-05	69.200	70.390	68.600	69.500	48.650	657,099
2022-12-02	68.910	70.750	68.860	69.400	48.580	740,867
2022-12-01	66.640	69.650	66.640	68.910	48.237	1,132,744
2022-11-30	67.250	67.600	66.090	66.210	46.347	724,365
2022-11-29	65.800	67.850	65.790	67.480	47.236	619,539
2022-11-28	66.200	67.270	65.080	65.760	46.032	796,754
2022-11-25	68.020	68.410	67.010	67.010	46.907	554,838
2022-11-24	69.010	69.780	67.570	68.070	47.649	839,920
2022-11-23	71.980	72.690	66.810	68.600	48.020	2,269,232
2022-11-22	74.010	74.800	71.560	71.920	50.344	1,326,827
2022-11-21	74.900	76.100	72.710	74.300	52.010	1,447,622
2022-11-18	75.900	79.190	75.000	75.010	52.507	2,422,523
2022-11-17	72.210	77.280	71.710	77.080	53.956	2,466,205
2022-11-16	73.520	75.800	72.700	72.700	50.890	1,307,098
2022-11-15	72.500	74.960	72.130	73.990	51.793	1,586,408
2022-11-14	71.940	72.880	71.150	72.100	50.470	1,341,253
2022-11-11	73.340	74.370	71.880	72.450	50.715	1,612,196
2022-11-10	74.650	75.550	72.320	72.520	50.764	1,474,692
2022-11-09	75.180	75.940	73.400	74.660	52.262	1,335,080
2022-11-08	74.600	76.250	73.210	75.680	52.976	2,178,052
2022-11-07	75.950	78.430	73.500	74.350	52.045	2,519,829

← NewerPage 16 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.