Foxconn Industrial Internet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 21.020 | 22.590 | 20.920 | 22.240 | 22.240 | 223,752,108 |
| 2024-04-23 | 21.050 | 21.190 | 20.360 | 20.590 | 20.590 | 104,059,777 |
| 2024-04-22 | 20.380 | 21.100 | 19.950 | 20.840 | 20.840 | 172,316,991 |
| 2024-04-19 | 22.410 | 22.500 | 21.440 | 22.050 | 22.050 | 188,598,619 |
| 2024-04-18 | 21.860 | 23.490 | 21.320 | 22.900 | 22.900 | 232,648,390 |
| 2024-04-17 | 22.500 | 22.860 | 21.740 | 22.500 | 22.500 | 204,886,515 |
| 2024-04-16 | 21.530 | 22.370 | 21.400 | 21.810 | 21.810 | 124,388,081 |
| 2024-04-15 | 21.880 | 22.550 | 21.700 | 22.240 | 22.240 | 149,291,715 |
| 2024-04-12 | 21.800 | 22.920 | 21.710 | 22.260 | 22.260 | 254,395,786 |
| 2024-04-11 | 21.230 | 21.650 | 21.100 | 21.250 | 21.250 | 135,552,814 |
| 2024-04-10 | 21.690 | 21.870 | 20.930 | 21.100 | 21.100 | 123,658,936 |
| 2024-04-09 | 22.150 | 22.160 | 21.300 | 21.890 | 21.890 | 137,238,781 |
| 2024-04-08 | 21.700 | 22.390 | 21.580 | 22.000 | 22.000 | 122,388,763 |
| 2024-04-03 | 22.700 | 22.740 | 21.740 | 21.920 | 21.920 | 176,883,711 |
| 2024-04-02 | 23.240 | 23.680 | 22.720 | 22.900 | 22.900 | 153,855,403 |
| 2024-04-01 | 22.900 | 23.500 | 22.580 | 23.310 | 23.310 | 169,946,005 |
| 2024-03-29 | 23.140 | 23.180 | 22.330 | 22.770 | 22.770 | 114,680,866 |
| 2024-03-28 | 22.420 | 24.110 | 22.420 | 23.450 | 23.450 | 275,641,078 |
| 2024-03-27 | 23.370 | 23.670 | 22.360 | 22.410 | 22.410 | 237,632,035 |
| 2024-03-26 | 24.000 | 24.300 | 23.000 | 23.730 | 23.730 | 246,343,859 |
| 2024-03-25 | 24.850 | 25.000 | 23.870 | 23.910 | 23.910 | 233,972,826 |
| 2024-03-22 | 24.820 | 25.350 | 24.110 | 24.430 | 24.430 | 260,364,004 |
| 2024-03-21 | 25.080 | 25.800 | 24.740 | 24.990 | 24.990 | 269,702,591 |
| 2024-03-20 | 25.300 | 25.830 | 24.570 | 25.080 | 25.080 | 298,902,628 |
| 2024-03-19 | 24.400 | 26.110 | 24.130 | 25.510 | 25.510 | 379,137,510 |
| 2024-03-18 | 23.450 | 25.300 | 23.360 | 25.010 | 25.010 | 424,813,590 |
| 2024-03-15 | 22.490 | 23.280 | 22.460 | 23.080 | 23.080 | 358,323,553 |
| 2024-03-14 | 22.770 | 23.270 | 21.990 | 22.850 | 22.850 | 550,613,186 |
| 2024-03-13 | 25.540 | 26.980 | 24.090 | 24.350 | 24.350 | 492,039,964 |
| 2024-03-12 | 25.260 | 25.480 | 24.070 | 24.800 | 24.800 | 312,517,653 |
| 2024-03-11 | 23.680 | 26.750 | 23.400 | 25.820 | 25.820 | 335,970,986 |
| 2024-03-08 | 23.100 | 24.870 | 22.660 | 24.870 | 24.870 | 285,720,842 |
| 2024-03-07 | 22.470 | 23.210 | 21.860 | 22.610 | 22.610 | 270,290,678 |
| 2024-03-06 | 22.070 | 22.550 | 21.700 | 22.010 | 22.010 | 230,257,687 |
| 2024-03-05 | 21.700 | 24.180 | 21.530 | 22.750 | 22.750 | 309,757,066 |
| 2024-03-04 | 20.800 | 22.020 | 20.440 | 22.020 | 22.020 | 268,195,145 |
| 2024-03-01 | 19.050 | 20.460 | 19.050 | 20.020 | 20.020 | 248,116,620 |
| 2024-02-29 | 18.160 | 19.060 | 18.080 | 18.690 | 18.690 | 182,497,975 |
| 2024-02-28 | 19.050 | 19.290 | 18.200 | 18.200 | 18.200 | 219,414,506 |
| 2024-02-27 | 17.590 | 19.440 | 17.390 | 19.330 | 19.330 | 286,375,968 |
| 2024-02-26 | 17.600 | 18.010 | 17.510 | 17.670 | 17.670 | 176,765,115 |
| 2024-02-23 | 18.820 | 18.950 | 18.060 | 18.170 | 18.170 | 223,745,878 |
| 2024-02-22 | 18.250 | 18.570 | 17.310 | 18.190 | 18.190 | 259,307,114 |
| 2024-02-21 | 17.730 | 17.860 | 17.250 | 17.550 | 17.550 | 248,590,873 |
| 2024-02-20 | 17.900 | 18.990 | 17.610 | 18.490 | 18.490 | 305,323,162 |
| 2024-02-19 | 16.700 | 17.270 | 16.320 | 17.270 | 17.270 | 198,838,500 |
| 2024-02-08 | 15.500 | 16.560 | 15.200 | 15.700 | 15.700 | 187,079,316 |
| 2024-02-07 | 15.270 | 15.530 | 15.010 | 15.300 | 15.300 | 173,795,334 |
| 2024-02-06 | 14.300 | 15.890 | 14.300 | 15.530 | 15.530 | 233,467,121 |
| 2024-02-05 | 13.880 | 15.210 | 13.810 | 14.770 | 14.770 | 222,610,970 |
| 2024-02-02 | 14.540 | 14.770 | 13.550 | 13.920 | 13.920 | 159,352,348 |
| 2024-02-01 | 13.130 | 14.640 | 12.980 | 14.560 | 14.560 | 179,836,047 |
| 2024-01-31 | 13.300 | 13.550 | 13.020 | 13.310 | 13.310 | 88,463,999 |
| 2024-01-30 | 13.550 | 13.900 | 13.480 | 13.500 | 13.500 | 75,619,127 |
| 2024-01-29 | 14.220 | 14.410 | 13.490 | 13.590 | 13.590 | 121,927,739 |
| 2024-01-26 | 14.830 | 14.910 | 14.270 | 14.410 | 14.410 | 140,558,459 |
| 2024-01-25 | 14.450 | 15.220 | 14.310 | 15.080 | 15.080 | 165,483,518 |
| 2024-01-24 | 14.620 | 14.760 | 14.060 | 14.500 | 14.500 | 141,635,778 |
| 2024-01-23 | 14.050 | 14.800 | 14.020 | 14.500 | 14.500 | 164,723,079 |
| 2024-01-22 | 14.710 | 14.940 | 14.200 | 14.400 | 14.400 | 214,606,830 |
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.