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
2024-10-29	73.810	76.660	72.000	72.870	72.208	2,680,311
2024-10-28	72.450	74.750	71.050	73.810	73.140	2,672,602
2024-10-25	73.080	74.480	69.890	71.910	71.257	3,018,623
2024-10-24	75.010	75.660	72.500	73.600	72.932	2,464,769
2024-10-23	75.180	80.300	74.120	76.160	75.469	3,361,612
2024-10-22	78.330	78.330	73.580	76.200	75.508	3,529,820
2024-10-21	78.370	82.650	75.560	78.660	77.946	4,052,658
2024-10-18	70.100	80.000	69.210	76.710	76.014	4,303,966
2024-10-17	67.100	73.940	67.100	71.070	70.425	4,108,252
2024-10-16	65.020	68.920	64.300	66.980	66.372	2,020,963
2024-10-15	68.410	72.870	66.200	67.200	66.590	3,942,763
2024-10-14	62.000	68.150	61.500	68.100	67.482	3,851,834
2024-10-11	66.860	67.830	60.890	62.960	62.388	3,553,400
2024-10-10	72.260	73.000	67.180	67.220	66.610	3,760,565
2024-10-09	75.000	77.400	69.660	70.000	69.364	6,157,681
2024-10-08	79.390	80.210	69.000	80.210	79.482	7,163,568
2024-09-30	57.200	66.860	57.200	66.840	66.233	5,527,496
2024-09-27	53.780	56.000	53.410	55.800	55.293	1,616,974
2024-09-26	54.000	54.000	51.550	53.040	52.558	3,983,895
2024-09-25	50.960	56.600	50.320	55.000	54.501	3,217,728
2024-09-24	49.700	51.400	48.900	50.740	50.279	1,666,315
2024-09-23	49.180	51.360	48.860	50.120	49.665	1,540,713
2024-09-20	49.110	49.870	48.800	49.180	48.733	1,325,837
2024-09-19	48.940	50.350	47.880	49.710	49.259	1,750,304
2024-09-18	50.000	50.250	48.200	48.940	48.496	1,378,221
2024-09-13	50.180	50.450	49.600	49.730	49.278	1,129,688
2024-09-12	50.490	51.230	49.860	50.180	49.724	1,577,329
2024-09-11	49.500	51.200	49.430	50.490	50.032	1,849,148
2024-09-10	47.880	50.440	46.800	50.200	49.744	2,121,632
2024-09-09	48.010	48.370	47.200	47.880	47.445	1,713,463
2024-09-06	48.970	49.600	47.440	48.300	47.861	2,098,823
2024-09-05	46.570	50.550	46.570	48.880	48.436	3,705,079
2024-09-04	43.700	46.360	43.600	46.150	45.731	2,669,833
2024-09-03	44.080	45.050	42.640	44.180	43.779	1,972,488
2024-09-02	44.300	45.260	43.730	44.540	44.136	2,892,494
2024-08-30	45.200	45.430	43.050	43.730	43.333	4,102,498
2024-08-29	38.400	40.180	38.190	40.080	39.716	979,118
2024-08-28	38.240	39.450	37.740	38.730	38.378	736,784
2024-08-27	38.650	39.400	37.920	38.540	38.190	838,264
2024-08-26	39.160	40.160	38.230	38.650	38.299	971,378
2024-08-23	39.160	39.640	38.450	39.370	39.013	675,458
2024-08-22	39.910	41.410	39.010	39.160	38.804	1,043,243
2024-08-21	39.830	41.050	39.510	39.910	39.548	765,887
2024-08-20	40.540	40.800	39.700	39.800	39.439	942,836
2024-08-19	40.040	41.630	39.690	40.550	40.182	1,241,192
2024-08-16	40.050	41.120	39.720	40.030	39.667	832,618
2024-08-15	38.540	40.680	38.390	40.050	39.686	1,333,986
2024-08-14	38.820	39.220	38.460	38.850	38.497	639,180
2024-08-13	38.980	39.230	38.400	39.000	38.646	737,586
2024-08-12	39.660	39.720	38.570	38.950	38.596	773,740
2024-08-09	40.990	41.130	39.760	39.830	39.468	1,064,363
2024-08-08	41.000	41.400	39.300	40.600	40.231	1,319,526
2024-08-07	40.580	42.800	40.500	41.100	40.727	1,979,290
2024-08-06	39.990	40.590	39.590	40.380	40.013	789,202
2024-08-05	40.310	41.910	39.110	39.480	39.122	1,591,019
2024-08-02	41.990	42.780	40.880	40.990	40.618	1,077,572
2024-08-01	42.000	43.470	41.780	42.500	42.114	1,928,464
2024-07-31	39.140	42.490	39.110	42.100	41.718	1,464,678
2024-07-30	38.880	40.060	38.500	39.400	39.042	961,638
2024-07-29	39.700	39.700	38.800	38.860	38.507	774,837

← NewerPage 9 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.