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
2022-11-04	77.500	77.500	75.720	76.330	53.431	2,271,437
2022-11-03	78.120	79.120	75.800	77.200	54.040	2,430,596
2022-11-02	80.870	81.600	77.370	79.300	55.510	2,717,465
2022-11-01	77.600	81.990	77.010	78.900	55.230	3,998,761
2022-10-31	70.000	76.890	69.040	76.800	53.760	4,499,951
2022-10-28	75.180	77.000	68.780	69.040	48.328	4,041,580
2022-10-27	77.260	80.700	76.800	79.300	55.510	3,205,371
2022-10-26	72.660	80.010	72.660	77.750	54.425	2,087,916
2022-10-25	75.590	76.380	71.440	72.880	51.016	1,425,611
2022-10-24	74.360	77.500	73.350	74.370	52.059	2,434,968
2022-10-21	76.000	76.400	73.680	73.770	51.639	2,275,991
2022-10-20	68.000	77.230	67.370	75.870	53.109	3,377,638
2022-10-19	68.330	69.450	66.830	68.360	47.852	770,648
2022-10-18	68.940	68.980	67.150	68.200	47.740	724,788
2022-10-17	64.870	69.700	64.870	68.480	47.936	1,405,324
2022-10-14	64.100	65.790	63.500	65.100	45.570	896,646
2022-10-13	63.000	66.480	61.850	64.110	44.877	1,236,488
2022-10-12	59.310	63.200	58.820	63.040	44.128	754,115
2022-10-11	59.300	60.200	58.810	59.310	41.517	470,534
2022-10-10	62.100	62.100	59.130	59.990	41.993	663,737
2022-09-30	64.080	64.500	62.300	62.300	43.610	441,061
2022-09-29	66.290	66.990	63.720	64.080	44.856	740,546
2022-09-28	68.000	68.460	65.650	65.880	46.116	771,933
2022-09-27	66.500	68.630	65.970	68.000	47.600	1,066,328
2022-09-26	68.520	68.700	65.570	65.970	46.179	1,327,803
2022-09-23	73.600	74.060	69.010	69.290	48.503	1,175,435
2022-09-22	70.000	75.500	70.000	73.150	51.205	1,821,226
2022-09-21	70.360	72.000	69.380	70.910	49.637	1,068,699
2022-09-20	75.110	76.120	70.730	70.870	49.609	1,980,083
2022-09-19	78.000	78.300	74.380	75.010	52.507	1,652,107
2022-09-16	74.470	79.570	73.800	78.500	54.950	3,100,620
2022-09-15	72.950	77.800	72.010	74.820	52.374	2,035,058
2022-09-14	70.400	73.300	70.000	72.970	51.079	1,096,120
2022-09-13	69.000	72.300	69.000	71.200	49.840	1,098,979
2022-09-09	68.980	69.580	68.000	69.220	48.454	412,258
2022-09-08	71.200	71.250	68.900	68.940	48.258	560,782
2022-09-07	69.450	72.710	69.340	70.520	49.364	799,577
2022-09-06	71.130	71.130	69.300	69.990	48.993	663,537
2022-09-05	71.900	72.000	69.720	70.550	49.385	619,970
2022-09-02	70.960	72.110	70.500	71.350	49.945	536,312
2022-09-01	70.550	73.300	70.000	70.960	49.672	1,067,252
2022-08-31	72.840	73.410	70.480	70.550	49.385	446,903
2022-08-30	72.950	73.390	71.520	72.840	50.988	539,301
2022-08-29	69.580	72.460	68.100	72.080	50.456	625,763
2022-08-26	70.610	71.970	70.160	70.400	49.280	557,911
2022-08-25	72.220	72.900	69.580	70.250	49.175	944,724
2022-08-24	77.700	78.510	72.060	72.220	50.554	1,221,770
2022-08-23	76.000	78.770	75.330	77.700	54.390	891,968
2022-08-22	75.100	76.910	73.240	76.610	53.627	882,275
2022-08-19	77.710	80.310	75.030	75.350	52.745	1,375,039
2022-08-18	76.820	78.320	75.500	77.870	54.509	847,569
2022-08-17	76.330	77.050	76.100	76.800	53.760	620,018
2022-08-16	77.810	78.360	76.000	76.490	53.543	580,844
2022-08-15	77.740	78.560	76.700	77.000	53.900	689,166
2022-08-12	80.580	80.980	78.250	78.260	54.782	891,203
2022-08-11	80.950	82.010	80.120	80.590	56.413	1,145,331
2022-08-10	79.300	82.590	79.000	80.750	56.525	1,742,812
2022-08-09	83.920	83.920	79.160	80.260	56.182	1,764,826
2022-08-08	83.430	86.770	82.730	84.400	59.080	3,506,031
2022-08-05	70.480	84.500	70.480	83.600	58.520	4,104,326

← NewerPage 17 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.