Fujian Foxit Software Development Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 57.000 | 58.300 | 54.680 | 54.720 | 54.720 | 2,410,711 |
| 2026-10-21 | 57.000 | 58.480 | 56.430 | 57.090 | 57.090 | 2,748,210 |
| 2026-10-20 | 54.150 | 57.600 | 53.600 | 57.220 | 57.220 | 2,899,634 |
| 2026-10-19 | 53.400 | 55.170 | 52.800 | 54.550 | 54.550 | 2,142,698 |
| 2026-10-16 | 55.810 | 56.490 | 53.030 | 53.710 | 53.710 | 2,253,200 |
| 2026-10-15 | 54.170 | 56.460 | 53.570 | 54.310 | 54.310 | 2,662,409 |
| 2026-10-14 | 55.490 | 56.890 | 54.700 | 55.420 | 55.420 | 2,208,604 |
| 2026-10-13 | 55.050 | 57.000 | 54.010 | 56.210 | 56.210 | 2,292,661 |
| 2026-10-12 | 55.560 | 56.950 | 55.300 | 56.060 | 56.060 | 2,290,254 |
| 2026-10-09 | 52.390 | 56.360 | 51.200 | 56.360 | 56.360 | 3,309,760 |
| 2026-10-08 | 55.270 | 55.560 | 52.000 | 52.300 | 52.300 | 2,300,841 |
| 2026-09-30 | 57.070 | 57.800 | 55.460 | 55.600 | 55.600 | 1,399,749 |
| 2026-09-29 | 55.880 | 57.300 | 55.220 | 56.390 | 56.390 | 1,568,023 |
| 2026-09-28 | 57.450 | 57.500 | 54.080 | 55.490 | 55.490 | 2,033,348 |
| 2026-09-24 | 58.600 | 58.850 | 57.280 | 57.440 | 57.440 | 1,675,406 |
| 2026-09-23 | 59.620 | 59.650 | 58.130 | 58.720 | 58.720 | 2,380,132 |
| 2026-09-22 | 58.330 | 61.130 | 57.850 | 59.650 | 59.650 | 4,615,992 |
Page 1 of 1 · 17 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.