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
2025-04-25	62.700	65.190	62.110	64.900	64.311	1,925,316
2025-04-24	64.090	65.010	62.310	62.610	62.042	1,230,709
2025-04-23	64.340	65.400	63.560	63.970	63.389	1,391,448
2025-04-22	65.060	65.500	64.030	64.490	63.904	1,936,510
2025-04-21	61.220	66.500	60.710	65.340	64.747	3,253,050
2025-04-18	63.210	63.500	61.180	61.540	60.981	2,590,886
2025-04-17	58.720	64.800	57.080	63.700	63.122	5,612,454
2025-04-16	55.650	62.580	55.650	58.350	57.820	4,595,310
2025-04-15	56.490	56.830	55.280	56.170	55.660	866,058
2025-04-14	57.340	57.670	55.800	56.380	55.868	1,371,986
2025-04-11	55.010	57.200	54.960	56.100	55.591	1,506,085
2025-04-10	55.610	57.440	55.610	55.700	55.194	1,609,281
2025-04-09	52.400	54.800	49.180	54.190	53.698	2,091,994
2025-04-08	50.870	53.830	50.870	52.760	52.281	2,262,110
2025-04-07	59.000	59.000	49.850	49.880	49.427	2,915,475
2025-04-03	62.490	63.800	62.200	62.310	61.744	963,982
2025-04-02	61.940	63.490	61.600	63.200	62.626	1,069,317
2025-04-01	62.420	63.470	62.000	62.000	61.437	1,071,116
2025-03-31	62.990	62.990	61.000	62.420	61.853	1,166,123
2025-03-28	63.000	63.610	62.280	63.020	62.448	728,186
2025-03-27	62.850	64.120	61.850	62.900	62.329	938,515
2025-03-26	63.500	63.980	63.060	63.410	62.834	771,409
2025-03-25	63.250	64.000	62.410	63.430	62.854	1,078,300
2025-03-24	63.500	64.140	61.400	63.230	62.656	1,319,242
2025-03-21	66.310	66.310	63.600	63.810	63.231	1,772,483
2025-03-20	66.890	67.690	66.350	66.400	65.797	1,175,360
2025-03-19	68.470	68.680	66.860	67.350	66.739	1,670,817
2025-03-18	69.930	70.100	68.600	68.910	68.284	1,326,708
2025-03-17	69.000	69.790	68.200	68.870	68.245	1,285,504
2025-03-14	67.500	69.390	66.800	68.830	68.205	1,679,988
2025-03-13	70.000	70.000	67.000	67.720	67.105	1,934,782
2025-03-12	71.390	71.710	69.500	69.640	69.008	2,660,245
2025-03-11	70.900	71.800	70.020	70.980	70.336	2,010,718
2025-03-10	73.680	73.860	71.450	72.290	71.634	3,339,123
2025-03-07	73.000	77.360	72.340	74.540	73.863	5,434,056
2025-03-06	71.000	76.070	71.000	73.620	72.952	6,331,859
2025-03-05	69.000	69.390	67.100	68.310	67.690	1,865,098
2025-03-04	67.000	69.150	66.600	68.850	68.225	1,726,714
2025-03-03	69.190	70.990	65.600	67.730	67.115	2,514,744
2025-02-28	71.330	71.790	66.600	66.750	66.144	2,848,890
2025-02-27	75.200	76.200	70.450	71.810	71.158	3,741,112
2025-02-26	76.660	76.660	74.540	75.450	74.765	2,530,263
2025-02-25	75.000	78.450	74.370	76.260	75.568	3,191,548
2025-02-24	77.850	78.370	75.000	76.070	75.379	3,318,996
2025-02-21	74.230	77.980	73.710	77.830	77.123	3,889,836
2025-02-20	76.410	77.200	73.800	74.960	74.279	4,586,970
2025-02-19	79.990	80.000	76.500	77.730	77.024	4,131,054
2025-02-18	79.000	81.880	74.000	74.730	74.051	4,478,587
2025-02-17	81.500	83.430	78.180	79.520	78.798	4,230,722
2025-02-14	80.580	81.600	77.300	81.150	80.413	4,569,604
2025-02-13	79.790	84.800	78.610	81.690	80.948	5,822,362
2025-02-12	77.100	80.800	76.810	79.730	79.006	4,432,818
2025-02-11	78.700	79.760	76.000	77.900	77.193	4,584,455
2025-02-10	78.000	80.090	76.660	79.470	78.748	6,038,374
2025-02-07	79.010	80.400	75.380	78.180	77.470	5,808,973
2025-02-06	78.300	81.080	77.200	79.990	79.264	5,633,615
2025-02-05	76.880	82.560	75.100	80.800	80.066	6,215,518
2025-01-27	79.410	81.000	71.150	71.800	71.148	4,500,687
2025-01-24	73.400	79.500	72.210	78.840	78.124	4,203,859
2025-01-23	71.670	75.400	71.670	72.300	71.644	2,430,565

← NewerPage 7 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.