Fujian Foxit Software Development Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 139.69 | 144.00 | 138.61 | 143.13 | 70.768 | 455,331 |
| 2021-11-08 | 143.21 | 143.21 | 137.83 | 139.93 | 69.186 | 477,054 |
| 2021-11-05 | 139.41 | 144.44 | 138.03 | 141.11 | 69.769 | 649,559 |
| 2021-11-04 | 140.39 | 143.50 | 139.55 | 140.09 | 69.265 | 559,293 |
| 2021-11-03 | 139.01 | 140.43 | 138.00 | 140.26 | 69.349 | 650,230 |
| 2021-11-02 | 137.97 | 142.88 | 136.00 | 139.28 | 68.864 | 1,537,747 |
| 2021-11-01 | 132.72 | 138.31 | 132.72 | 137.97 | 68.217 | 1,862,109 |
| 2021-10-29 | 130.00 | 134.89 | 129.00 | 133.72 | 66.115 | 1,927,001 |
| 2021-10-28 | 139.50 | 139.50 | 127.18 | 129.70 | 64.128 | 2,822,227 |
| 2021-10-27 | 151.91 | 152.20 | 144.28 | 145.00 | 71.692 | 1,343,960 |
| 2021-10-26 | 152.84 | 156.34 | 151.80 | 152.28 | 75.292 | 605,885 |
| 2021-10-25 | 156.89 | 157.10 | 151.02 | 152.84 | 75.569 | 858,297 |
| 2021-10-22 | 162.45 | 162.48 | 156.79 | 156.80 | 77.527 | 897,570 |
| 2021-10-21 | 161.90 | 164.00 | 161.00 | 161.50 | 79.851 | 488,984 |
| 2021-10-20 | 164.00 | 165.50 | 162.64 | 163.20 | 80.691 | 457,377 |
| 2021-10-19 | 162.50 | 164.01 | 162.15 | 162.98 | 80.582 | 313,194 |
| 2021-10-18 | 165.05 | 165.89 | 162.70 | 163.10 | 80.642 | 449,259 |
| 2021-10-15 | 165.70 | 166.54 | 164.00 | 165.29 | 81.724 | 768,704 |
| 2021-10-14 | 165.10 | 167.50 | 164.56 | 165.70 | 81.927 | 609,230 |
← NewerPage 21 of 21 · 1,219 trading days
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.