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
2022-02-09	126.00	126.00	123.57	124.80	61.705	589,458
2022-02-08	123.87	125.60	122.20	124.46	61.537	904,212
2022-02-07	119.02	127.20	119.02	123.58	61.102	1,593,397
2022-01-28	123.70	125.37	119.51	119.71	59.188	1,530,754
2022-01-27	130.99	131.10	123.60	123.73	61.176	1,726,787
2022-01-26	135.80	137.22	130.02	130.60	64.573	1,214,384
2022-01-25	140.61	141.92	135.53	135.88	67.183	1,171,094
2022-01-24	143.02	144.60	141.28	142.30	70.357	542,110
2022-01-21	144.40	146.93	141.60	143.02	70.713	683,263
2022-01-20	147.73	150.58	144.40	145.47	71.925	809,873
2022-01-19	145.50	149.47	145.50	148.41	73.378	946,576
2022-01-18	142.80	154.99	142.70	146.99	72.676	2,587,905
2022-01-17	137.33	143.86	136.50	143.00	70.704	1,538,284
2022-01-14	137.65	139.98	136.17	137.33	67.900	895,128
2022-01-13	137.81	140.50	137.05	137.30	67.885	696,997
2022-01-12	138.69	139.91	137.14	137.72	68.093	552,990
2022-01-11	139.20	144.22	138.26	138.33	68.395	945,864
2022-01-10	135.94	140.60	133.30	139.00	68.726	1,225,635
2022-01-07	136.88	138.42	135.00	135.09	66.793	594,199
2022-01-06	139.60	139.60	135.51	136.25	67.366	1,004,462
2022-01-05	140.99	141.90	138.28	139.55	68.998	748,631
2022-01-04	138.03	141.21	138.01	140.65	69.542	805,838
2021-12-31	139.40	139.40	136.93	138.01	68.236	413,497
2021-12-30	137.28	140.55	137.00	138.20	68.330	692,595
2021-12-29	139.97	140.70	136.21	137.28	67.875	709,768
2021-12-28	139.30	141.40	138.10	139.06	68.756	583,676
2021-12-27	137.76	139.39	135.85	138.30	68.380	496,179
2021-12-24	138.68	140.38	137.50	137.73	68.098	525,023
2021-12-23	140.25	141.53	137.31	138.69	68.573	737,230
2021-12-22	138.29	142.78	137.80	140.25	69.344	593,329
2021-12-21	137.39	138.24	135.54	137.76	68.113	1,048,819
2021-12-20	138.55	139.48	137.20	137.39	67.930	633,160
2021-12-17	146.86	146.86	139.23	139.89	69.166	1,190,970
2021-12-16	146.00	147.78	145.88	146.17	72.271	308,972
2021-12-15	149.71	149.81	146.35	146.61	72.488	743,884
2021-12-14	148.00	151.64	146.50	149.73	74.031	836,573
2021-12-13	149.29	150.57	148.00	148.20	73.275	504,896
2021-12-10	152.79	152.79	148.00	148.84	73.591	480,425
2021-12-09	146.80	152.00	146.21	150.80	74.560	596,104
2021-12-08	147.27	149.04	145.50	147.40	72.879	393,313
2021-12-07	150.50	151.09	143.78	145.58	71.979	859,550
2021-12-06	154.98	155.77	149.05	149.09	73.715	803,856
2021-12-03	156.28	158.47	155.00	155.00	76.637	421,982
2021-12-02	158.58	159.78	155.08	156.28	77.270	510,458
2021-12-01	159.02	160.61	156.89	158.51	78.372	729,316
2021-11-30	160.85	161.88	158.02	160.00	79.109	593,007
2021-11-29	155.80	161.88	155.80	159.10	78.664	828,523
2021-11-26	158.48	161.67	157.60	160.79	79.499	843,850
2021-11-25	165.95	165.95	159.58	160.00	79.109	1,131,911
2021-11-24	160.09	166.88	156.50	165.97	82.061	1,855,494
2021-11-23	162.99	164.19	158.38	158.50	78.367	839,324
2021-11-22	158.00	167.47	157.80	162.70	80.444	1,707,218
2021-11-19	149.16	156.59	148.50	153.81	76.048	1,350,183
2021-11-18	149.01	151.94	148.22	148.71	73.527	669,338
2021-11-17	144.20	151.72	143.90	149.01	73.675	1,032,192
2021-11-16	150.15	150.94	144.42	145.25	71.816	679,984
2021-11-15	149.49	150.79	146.00	149.78	74.056	559,611
2021-11-12	145.00	148.57	143.46	147.66	73.008	764,384
2021-11-11	146.32	146.32	142.35	145.03	71.707	550,322
2021-11-10	143.13	144.05	140.98	143.45	70.926	329,156

← NewerPage 20 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.