Foxconn Industrial Internet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 25.350 | 25.450 | 24.530 | 24.540 | 24.540 | 98,908,835 |
| 2024-07-22 | 24.490 | 25.030 | 24.220 | 24.910 | 24.910 | 104,301,295 |
| 2024-07-19 | 24.970 | 25.300 | 24.550 | 24.660 | 24.660 | 115,732,584 |
| 2024-07-18 | 24.820 | 25.460 | 24.330 | 25.410 | 25.410 | 160,303,630 |
| 2024-07-17 | 27.060 | 27.100 | 25.840 | 25.950 | 25.950 | 136,061,170 |
| 2024-07-16 | 26.960 | 27.600 | 26.360 | 27.460 | 27.460 | 126,827,003 |
| 2024-07-15 | 27.150 | 27.320 | 26.670 | 26.960 | 26.960 | 84,711,831 |
| 2024-07-12 | 27.650 | 27.680 | 27.200 | 27.260 | 27.260 | 129,264,185 |
| 2024-07-11 | 29.450 | 29.470 | 27.870 | 28.760 | 28.760 | 128,407,393 |
| 2024-07-10 | 29.000 | 29.180 | 28.420 | 28.950 | 28.950 | 102,541,972 |
| 2024-07-09 | 27.100 | 29.180 | 26.750 | 29.000 | 29.000 | 159,519,849 |
| 2024-07-08 | 26.870 | 27.430 | 26.810 | 26.960 | 26.960 | 63,942,302 |
| 2024-07-05 | 27.270 | 27.270 | 27.270 | 27.270 | 27.270 | 0 |
| 2024-07-04 | 27.750 | 27.850 | 27.160 | 27.270 | 27.270 | 79,068,697 |
| 2024-07-03 | 27.150 | 27.540 | 26.810 | 27.380 | 27.380 | 74,022,541 |
| 2024-07-02 | 27.750 | 27.870 | 27.260 | 27.360 | 27.360 | 90,173,318 |
| 2024-07-01 | 27.410 | 28.190 | 27.000 | 28.000 | 28.000 | 100,519,731 |
| 2024-06-28 | 26.700 | 27.780 | 26.690 | 27.400 | 27.400 | 115,006,111 |
| 2024-06-27 | 26.670 | 27.250 | 26.320 | 26.810 | 26.810 | 105,659,504 |
| 2024-06-26 | 27.120 | 27.380 | 26.450 | 27.170 | 27.170 | 119,786,129 |
| 2024-06-25 | 26.760 | 27.200 | 26.210 | 26.440 | 26.440 | 131,710,039 |
| 2024-06-24 | 27.800 | 28.470 | 27.320 | 27.550 | 27.550 | 113,412,966 |
| 2024-06-21 | 27.500 | 28.740 | 27.440 | 28.470 | 28.470 | 123,132,060 |
| 2024-06-20 | 28.470 | 29.090 | 28.380 | 28.610 | 28.610 | 104,347,447 |
| 2024-06-19 | 29.190 | 29.270 | 28.290 | 28.470 | 28.470 | 142,246,265 |
| 2024-06-18 | 27.530 | 28.910 | 27.530 | 28.620 | 28.620 | 205,413,036 |
| 2024-06-17 | 27.070 | 27.990 | 26.680 | 27.510 | 27.510 | 204,393,237 |
| 2024-06-14 | 26.050 | 27.720 | 25.840 | 27.230 | 27.230 | 228,452,320 |
| 2024-06-13 | 24.800 | 26.590 | 24.770 | 25.900 | 25.900 | 238,197,880 |
| 2024-06-12 | 24.550 | 25.480 | 24.310 | 24.370 | 24.370 | 193,434,854 |
| 2024-06-11 | 24.500 | 25.050 | 24.040 | 24.210 | 24.210 | 161,039,103 |
| 2024-06-07 | 25.850 | 26.140 | 23.880 | 24.530 | 24.530 | 295,697,836 |
| 2024-06-06 | 24.880 | 26.070 | 24.880 | 26.070 | 26.070 | 297,932,510 |
| 2024-06-05 | 23.670 | 23.970 | 23.460 | 23.700 | 23.700 | 73,281,583 |
| 2024-06-04 | 23.870 | 23.900 | 23.450 | 23.790 | 23.790 | 82,107,356 |
| 2024-06-03 | 22.910 | 24.140 | 22.900 | 23.870 | 23.870 | 155,612,490 |
| 2024-05-31 | 23.670 | 24.080 | 22.910 | 22.910 | 22.910 | 139,113,217 |
| 2024-05-30 | 24.000 | 24.280 | 23.700 | 23.940 | 23.940 | 71,018,550 |
| 2024-05-29 | 24.750 | 24.820 | 24.100 | 24.210 | 24.210 | 90,270,296 |
| 2024-05-28 | 24.650 | 24.900 | 24.100 | 24.120 | 24.120 | 98,564,656 |
| 2024-05-27 | 24.600 | 25.320 | 24.510 | 24.860 | 24.860 | 146,606,162 |
| 2024-05-24 | 25.200 | 25.900 | 24.060 | 24.150 | 24.150 | 205,119,477 |
| 2024-05-23 | 26.000 | 26.180 | 24.440 | 25.620 | 25.620 | 181,848,683 |
| 2024-05-22 | 25.690 | 25.860 | 25.190 | 25.430 | 25.430 | 98,684,188 |
| 2024-05-21 | 25.940 | 26.200 | 25.460 | 25.720 | 25.720 | 111,707,843 |
| 2024-05-20 | 25.300 | 26.230 | 25.010 | 26.220 | 26.220 | 171,532,187 |
| 2024-05-17 | 25.200 | 25.800 | 25.100 | 25.700 | 25.700 | 138,735,923 |
| 2024-05-16 | 25.730 | 26.420 | 25.410 | 25.580 | 25.580 | 241,160,954 |
| 2024-05-15 | 23.880 | 25.000 | 23.750 | 24.300 | 24.300 | 142,504,044 |
| 2024-05-14 | 24.400 | 24.490 | 23.460 | 23.800 | 23.800 | 114,680,668 |
| 2024-05-13 | 23.930 | 24.340 | 23.800 | 24.000 | 24.000 | 101,213,563 |
| 2024-05-10 | 24.000 | 24.190 | 23.520 | 23.920 | 23.920 | 97,463,770 |
| 2024-05-09 | 24.300 | 24.500 | 23.760 | 24.220 | 24.220 | 143,346,770 |
| 2024-05-08 | 24.740 | 25.200 | 24.410 | 24.460 | 24.460 | 141,192,478 |
| 2024-05-07 | 25.200 | 25.990 | 24.670 | 25.380 | 25.380 | 240,914,242 |
| 2024-05-06 | 25.000 | 25.300 | 24.400 | 24.820 | 24.820 | 171,514,799 |
| 2024-04-30 | 25.300 | 25.300 | 24.450 | 24.500 | 24.500 | 230,537,544 |
| 2024-04-29 | 24.760 | 24.760 | 24.170 | 24.520 | 24.520 | 256,688,898 |
| 2024-04-26 | 23.220 | 24.410 | 23.200 | 24.410 | 24.410 | 352,752,382 |
| 2024-04-25 | 21.660 | 22.490 | 21.560 | 22.190 | 22.190 | 119,937,317 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-28 | 0.5500 CNY |
| 2022-08-05 | 0.5000 CNY |
| 2021-07-27 | 0.2500 CNY |
| 2020-06-30 | 0.2000 CNY |
| 2019-06-20 | 0.1290 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.