Foxconn Industrial Internet Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.840	14.470	13.720	14.200	14.200	199,161,081
2024-01-18	12.680	13.800	12.680	13.710	13.710	222,034,735
2024-01-17	12.870	13.100	12.680	12.680	12.680	76,542,827
2024-01-16	12.640	13.030	12.640	12.910	12.910	102,235,691
2024-01-15	12.800	12.930	12.630	12.720	12.720	59,544,106
2024-01-12	13.000	13.110	12.820	12.860	12.860	59,607,234
2024-01-11	12.960	13.190	12.890	13.150	13.150	73,663,267
2024-01-10	13.080	13.220	12.830	12.910	12.910	69,154,970
2024-01-09	13.330	13.580	13.060	13.190	13.190	88,639,975
2024-01-08	13.240	13.300	13.050	13.080	13.080	58,285,996
2024-01-05	13.450	13.620	13.200	13.300	13.300	63,396,897
2024-01-04	13.780	13.870	13.350	13.470	13.470	103,153,907
2024-01-03	14.110	14.240	13.780	13.880	13.880	82,728,790
2024-01-02	15.000	15.000	14.030	14.200	14.200	128,016,637
2023-12-29	14.800	15.420	14.720	15.120	15.120	89,669,926
2023-12-28	14.190	15.030	14.020	14.800	14.800	104,202,294
2023-12-27	13.950	14.090	13.830	13.930	13.930	50,630,366
2023-12-26	14.120	14.270	13.750	13.870	13.870	42,290,400
2023-12-25	14.200	14.630	14.190	14.210	14.210	53,958,991
2023-12-22	14.510	14.600	14.260	14.320	14.320	66,902,922
2023-12-21	14.550	14.860	14.450	14.570	14.570	65,923,869
2023-12-20	15.170	15.170	14.510	14.550	14.550	74,423,794
2023-12-19	14.960	15.210	14.760	15.170	15.170	65,140,277
2023-12-18	14.780	15.330	14.750	15.030	15.030	93,305,916
2023-12-15	15.100	15.150	14.710	14.780	14.780	61,991,246
2023-12-14	15.180	15.450	15.000	15.000	15.000	71,441,886
2023-12-13	15.260	15.390	15.040	15.080	15.080	76,646,299
2023-12-12	15.610	15.770	14.970	15.260	15.260	109,576,923
2023-12-11	15.770	15.830	15.190	15.590	15.590	157,318,466
2023-12-08	14.360	15.760	14.300	15.760	15.760	149,291,534
2023-12-07	14.380	14.470	14.140	14.330	14.330	56,707,169
2023-12-06	14.140	14.410	14.120	14.250	14.250	56,654,397
2023-12-05	14.750	14.850	14.110	14.150	14.150	76,948,724
2023-12-04	15.210	15.220	14.770	14.780	14.780	73,348,787
2023-12-01	15.050	15.230	14.860	15.150	15.150	77,262,202
2023-11-30	15.080	15.230	14.740	15.100	15.100	94,817,383
2023-11-29	15.150	15.190	14.910	14.950	14.950	62,822,390
2023-11-28	14.770	15.190	14.770	15.150	15.150	84,957,512
2023-11-27	15.100	15.270	14.810	14.890	14.890	151,459,758
2023-11-24	15.800	15.800	15.230	15.400	15.400	86,933,752
2023-11-23	15.730	15.810	15.380	15.720	15.720	62,552,629
2023-11-22	15.900	15.940	15.540	15.570	15.570	66,849,928
2023-11-21	16.190	16.250	15.930	15.960	15.960	64,788,050
2023-11-20	16.290	16.480	15.900	16.120	16.120	79,466,538
2023-11-17	15.870	16.400	15.870	16.350	16.350	91,955,875
2023-11-16	16.200	16.370	15.910	15.940	15.940	82,517,451
2023-11-15	16.480	16.680	16.030	16.410	16.410	110,010,637
2023-11-14	16.150	16.830	16.010	16.370	16.370	123,923,040
2023-11-13	15.650	16.750	15.650	16.110	16.110	169,202,189
2023-11-10	15.400	15.790	15.330	15.410	15.410	90,447,202
2023-11-09	15.500	15.740	15.410	15.590	15.590	118,059,840
2023-11-08	15.350	15.500	15.170	15.300	15.300	77,635,676
2023-11-07	14.970	15.620	14.840	15.390	15.390	142,671,111
2023-11-06	14.920	15.060	14.780	14.970	14.970	98,469,617
2023-11-03	14.680	14.920	14.590	14.750	14.750	78,084,421
2023-11-02	14.880	14.990	14.580	14.600	14.600	82,575,884
2023-11-01	14.760	14.950	14.490	14.530	14.530	71,660,068
2023-10-31	14.820	15.080	14.530	14.720	14.720	152,112,193
2023-10-30	14.070	14.760	13.930	14.600	14.600	120,823,083
2023-10-27	13.830	14.190	13.660	14.070	14.070	99,990,449

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.