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
2025-07-25	74.460	76.290	73.380	75.660	75.328	3,042,253
2025-07-24	71.660	74.840	71.660	73.540	73.218	3,095,354
2025-07-23	72.370	73.470	71.500	71.550	71.236	2,485,312
2025-07-22	73.970	73.970	71.920	72.990	72.670	2,599,011
2025-07-21	74.000	75.040	72.750	74.350	74.024	3,343,718
2025-07-18	73.850	77.930	71.650	75.170	74.840	6,819,372
2025-07-17	71.630	73.800	70.660	71.600	71.286	4,136,081
2025-07-16	71.800	75.630	71.000	72.750	72.431	6,627,980
2025-07-15	67.390	71.500	65.320	70.650	70.340	3,322,484
2025-07-14	67.310	67.680	66.680	66.970	66.676	869,281
2025-07-11	68.000	68.160	66.500	67.500	67.204	1,515,516
2025-07-10	68.220	68.300	67.080	67.680	67.383	1,299,310
2025-07-09	68.100	70.770	66.710	68.250	67.951	2,468,139
2025-07-08	66.310	68.460	66.310	68.000	67.702	1,017,555
2025-07-07	67.490	67.490	65.800	66.210	65.920	859,411
2025-07-04	66.580	67.400	65.520	67.020	66.726	1,207,232
2025-07-03	67.600	67.600	66.600	66.960	66.666	571,777
2025-07-02	69.430	69.500	66.800	66.990	66.696	1,145,874
2025-07-01	67.880	70.770	67.150	69.700	69.394	2,254,893
2025-06-30	66.760	68.850	65.730	67.910	67.612	1,326,786
2025-06-27	66.000	67.000	65.600	65.800	65.511	783,654
2025-06-26	66.660	67.400	65.760	66.100	65.810	1,071,795
2025-06-25	65.480	66.800	65.110	66.600	66.308	1,048,492
2025-06-24	64.200	65.650	63.800	65.480	65.193	1,228,946
2025-06-23	63.000	64.300	62.600	64.010	63.729	745,120
2025-06-20	64.300	65.250	63.090	63.310	63.032	639,170
2025-06-19	65.100	66.580	64.550	64.780	64.496	925,229
2025-06-18	64.760	65.360	63.800	65.090	64.805	616,536
2025-06-17	67.070	67.850	64.800	65.020	64.735	1,123,461
2025-06-16	64.300	67.390	64.300	66.410	66.119	1,305,387
2025-06-13	65.030	65.980	63.550	65.010	64.725	1,367,445
2025-06-12	64.520	66.330	64.150	65.560	65.273	798,024
2025-06-11	63.030	65.160	63.030	64.780	64.496	1,002,020
2025-06-10	66.400	66.510	63.180	63.630	63.052	1,118,422
2025-06-09	66.300	67.580	65.920	66.340	65.738	858,378
2025-06-06	68.220	68.680	66.410	67.000	66.392	1,224,733
2025-06-05	65.800	68.450	65.800	68.140	67.521	1,075,717
2025-06-04	65.940	66.790	64.990	66.400	65.797	1,205,696
2025-06-03	64.990	65.580	64.500	64.850	64.261	1,112,006
2025-05-30	64.300	65.560	63.770	64.910	64.321	1,168,045
2025-05-29	63.100	65.120	63.100	64.580	63.994	1,711,303
2025-05-28	63.980	63.980	62.110	63.300	62.725	997,740
2025-05-27	64.800	64.800	62.880	63.190	62.616	736,698
2025-05-26	65.490	65.720	64.200	64.510	63.924	1,029,367
2025-05-23	65.350	66.300	64.560	64.560	63.974	1,224,671
2025-05-22	66.040	69.380	65.520	67.450	66.838	2,144,477
2025-05-21	66.740	66.740	65.340	66.000	65.401	656,740
2025-05-20	66.500	67.900	65.710	66.140	65.539	1,186,429
2025-05-19	67.290	67.750	65.810	66.500	65.896	1,107,072
2025-05-16	67.450	68.490	66.380	67.290	66.679	939,818
2025-05-15	70.390	70.390	67.130	67.210	66.600	1,250,772
2025-05-14	70.300	71.300	68.860	70.380	69.741	1,850,567
2025-05-13	69.970	71.440	68.810	70.400	69.761	1,729,283
2025-05-12	70.890	70.890	68.110	70.000	69.364	2,530,713
2025-05-09	70.770	71.880	69.000	70.800	70.157	2,460,778
2025-05-08	69.220	71.580	68.990	71.200	70.554	1,991,178
2025-05-07	69.800	71.390	68.690	69.450	68.819	2,275,037
2025-05-06	67.020	70.200	66.300	69.330	68.701	2,928,603
2025-04-30	64.730	69.410	64.690	66.700	66.094	3,389,849
2025-04-29	66.660	67.500	64.500	64.610	64.023	1,777,296

← NewerPage 6 of 21 · 1,219 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.