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
2022-08-04	70.480	71.580	69.640	70.480	49.336	732,426
2022-08-03	69.970	72.740	69.110	69.940	48.958	1,261,577
2022-08-02	73.000	73.870	69.550	70.250	49.175	1,334,816
2022-08-01	68.500	74.300	68.500	73.490	51.443	1,717,949
2022-07-29	71.580	71.750	69.200	69.480	48.636	651,509
2022-07-28	67.200	72.450	67.200	70.830	49.581	1,752,965
2022-07-27	66.940	67.480	65.820	66.980	46.886	537,938
2022-07-26	67.000	67.290	66.200	66.760	46.732	535,148
2022-07-25	66.330	67.590	66.310	66.350	46.445	642,572
2022-07-22	69.820	69.900	66.730	67.000	46.900	628,611
2022-07-21	68.590	70.000	68.000	69.200	48.440	793,557
2022-07-20	69.020	70.340	68.530	68.610	48.027	646,452
2022-07-19	66.350	69.050	66.350	68.990	48.293	1,011,896
2022-07-18	66.700	67.700	65.720	66.960	46.872	634,522
2022-07-15	67.680	67.890	65.440	65.590	45.913	607,783
2022-07-14	67.020	68.310	66.350	67.680	47.376	406,056
2022-07-13	66.950	67.700	66.420	66.850	46.795	248,547
2022-07-12	67.320	67.990	67.070	67.160	47.012	400,983
2022-07-11	69.570	69.570	67.410	68.000	47.600	432,572
2022-07-08	69.880	70.280	68.620	69.220	48.454	614,374
2022-07-07	69.660	69.660	67.900	69.070	48.349	567,175
2022-07-06	67.930	69.750	67.930	68.480	47.936	325,752
2022-07-05	69.250	70.300	68.010	68.360	47.852	486,736
2022-07-04	70.540	70.540	68.900	69.550	48.685	379,614
2022-07-01	70.600	71.000	69.160	70.100	49.070	506,338
2022-06-30	70.660	72.400	70.660	71.000	49.700	547,827
2022-06-29	71.720	72.800	70.780	70.780	49.546	803,163
2022-06-28	73.590	73.590	70.810	72.770	50.939	641,044
2022-06-27	100.90	101.86	99.700	100.60	49.740	941,764
2022-06-24	100.08	101.31	99.330	100.90	49.888	685,415
2022-06-23	96.050	99.680	96.000	99.590	49.240	673,751
2022-06-22	98.650	98.650	95.430	95.600	47.268	521,081
2022-06-21	97.790	98.860	96.100	97.020	47.970	545,181
2022-06-20	97.410	98.860	96.160	97.690	48.301	566,110
2022-06-17	96.200	98.400	95.140	97.300	48.108	656,805
2022-06-16	95.040	98.200	95.020	97.050	47.985	762,773
2022-06-15	94.390	97.350	93.850	95.040	46.991	648,830
2022-06-14	95.250	95.480	91.220	94.250	46.600	794,940
2022-06-13	94.740	96.740	93.510	96.030	47.480	877,354
2022-06-10	94.800	95.960	93.090	95.700	47.317	694,847
2022-06-09	100.03	100.03	94.300	95.290	47.114	1,427,166
2022-06-08	101.99	103.19	98.570	99.460	49.176	1,215,441
2022-06-07	104.48	104.50	99.300	101.69	50.279	2,000,452
2022-06-06	103.39	105.80	102.01	104.73	51.782	1,941,981
2022-06-02	91.880	103.30	91.000	102.52	50.689	2,401,495
2022-06-01	88.400	92.660	88.040	91.880	45.428	1,430,723
2022-05-31	86.680	88.670	85.000	88.400	43.708	862,780
2022-05-30	85.730	86.910	84.590	86.690	42.862	478,518
2022-05-27	86.200	86.600	84.510	84.770	41.913	561,737
2022-05-26	85.910	87.180	85.450	85.900	42.472	811,514
2022-05-25	85.700	87.590	85.020	86.390	42.714	544,832
2022-05-24	88.990	89.840	85.570	85.630	42.338	851,341
2022-05-23	87.820	89.990	87.820	88.970	43.990	665,108
2022-05-20	87.500	88.410	86.880	88.090	43.554	593,146
2022-05-19	86.000	87.300	85.310	87.150	43.090	291,091
2022-05-18	86.890	88.800	86.020	87.100	43.065	474,935
2022-05-17	86.730	87.980	85.490	86.200	42.620	431,084
2022-05-16	87.130	89.360	86.350	87.000	43.016	252,544
2022-05-13	88.990	88.990	87.000	87.410	43.218	300,609
2022-05-12	88.620	90.000	87.600	88.300	43.658	439,104

← NewerPage 18 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.