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
2022-05-11	88.320	91.000	88.300	88.390	43.703	575,995
2022-05-10	85.980	89.400	84.330	88.320	43.668	660,269
2022-05-09	86.940	88.470	86.000	86.340	42.689	691,041
2022-05-06	88.180	93.240	86.630	87.930	43.475	920,586
2022-05-05	87.920	90.340	86.220	89.600	44.301	651,306
2022-04-29	83.880	88.730	82.620	88.010	43.515	1,093,303
2022-04-28	80.600	84.880	78.600	82.000	40.543	893,742
2022-04-27	82.500	85.970	80.010	85.480	42.264	475,739
2022-04-26	87.350	88.490	83.950	84.110	41.587	451,633
2022-04-25	94.210	94.500	87.160	87.450	43.238	500,141
2022-04-22	98.850	98.850	95.190	95.500	47.218	429,890
2022-04-21	100.40	101.56	98.120	99.000	48.949	251,456
2022-04-20	100.45	101.98	99.980	100.40	49.641	182,476
2022-04-19	101.98	102.68	99.450	100.44	49.661	188,740
2022-04-18	99.500	102.18	97.500	101.80	50.333	410,880
2022-04-15	100.60	100.81	98.090	99.700	49.295	472,579
2022-04-14	101.71	102.64	101.01	101.85	50.358	369,066
2022-04-13	102.50	102.85	100.15	102.00	50.432	675,949
2022-04-12	100.25	102.49	99.990	102.30	50.580	353,017
2022-04-11	103.81	103.81	100.05	100.05	49.468	650,263
2022-04-08	104.97	105.59	103.41	104.38	51.609	395,577
2022-04-07	106.62	107.59	104.52	104.95	51.890	396,286
2022-04-06	107.38	108.49	106.60	107.68	53.240	484,980
2022-04-01	105.80	108.48	105.00	107.96	53.379	491,585
2022-03-31	106.70	108.90	106.10	106.74	52.776	407,611
2022-03-30	104.02	107.35	104.02	106.80	52.805	395,477
2022-03-29	105.00	105.73	103.20	103.90	51.371	493,224
2022-03-28	107.38	107.39	104.40	105.00	51.915	472,491
2022-03-25	108.88	109.92	106.62	107.00	52.904	392,666
2022-03-24	111.20	111.66	108.11	108.42	53.606	445,298
2022-03-23	111.88	112.60	111.15	111.69	55.223	321,614
2022-03-22	111.25	112.95	110.50	112.18	55.465	324,080
2022-03-21	112.67	113.80	111.00	112.03	55.391	352,188
2022-03-18	111.20	113.41	111.00	112.18	55.465	356,745
2022-03-17	110.98	113.28	110.00	111.20	54.981	467,056
2022-03-16	108.22	112.00	104.33	109.38	54.081	882,227
2022-03-15	112.52	114.47	107.48	107.50	53.151	748,863
2022-03-14	117.00	117.00	113.39	113.88	56.306	463,102
2022-03-11	114.98	116.87	112.36	116.38	57.542	707,659
2022-03-10	117.00	117.49	114.50	115.18	56.949	407,593
2022-03-09	118.07	119.48	111.60	114.11	56.420	892,039
2022-03-08	120.02	122.01	116.81	117.50	58.096	783,286
2022-03-07	122.80	123.64	120.08	120.54	59.599	372,421
2022-03-04	123.52	124.98	122.60	123.72	61.171	283,831
2022-03-03	126.21	126.60	123.72	124.06	61.339	364,024
2022-03-02	126.73	127.69	126.13	126.21	62.402	249,310
2022-03-01	125.79	127.95	124.56	127.30	62.941	547,079
2022-02-28	123.60	125.94	122.48	125.46	62.031	617,527
2022-02-25	122.20	125.30	122.20	123.79	61.206	413,115
2022-02-24	124.19	125.03	121.13	121.79	60.217	1,124,124
2022-02-23	121.55	125.72	120.50	124.30	61.458	1,024,284
2022-02-22	122.88	122.92	120.30	121.18	59.915	454,151
2022-02-21	122.99	123.26	121.58	122.40	60.518	482,185
2022-02-18	121.54	122.48	120.78	122.21	60.424	404,063
2022-02-17	119.95	123.00	119.53	121.42	60.034	669,826
2022-02-16	118.50	120.70	117.84	119.95	59.307	591,565
2022-02-15	118.00	118.81	116.51	118.25	58.466	440,298
2022-02-14	119.88	119.88	116.15	116.68	57.690	792,933
2022-02-11	121.40	122.49	119.21	120.30	59.480	1,016,495
2022-02-10	124.89	125.01	121.41	121.75	60.197	706,924

← NewerPage 19 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.