Foxconn Industrial Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	13.400	14.020	13.240	13.830	13.830	141,580,469
2023-10-25	13.820	13.850	13.470	13.540	13.540	193,065,907
2023-10-24	13.310	14.140	13.250	13.760	13.760	318,967,934
2023-10-23	14.550	14.550	14.550	14.550	14.550	23,786,500
2023-10-20	16.560	16.720	16.070	16.170	16.170	80,467,844
2023-10-19	16.580	17.090	16.480	16.530	16.530	85,945,895
2023-10-18	16.600	17.130	16.100	16.920	16.920	151,293,797
2023-10-17	17.520	17.580	17.200	17.280	17.280	58,147,935
2023-10-16	17.890	17.890	17.300	17.420	17.420	95,159,245
2023-10-13	18.610	18.610	17.810	17.880	17.880	106,681,657
2023-10-12	19.400	19.450	18.670	18.750	18.750	82,165,069
2023-10-11	19.160	19.650	18.850	19.170	19.170	90,225,288
2023-10-10	19.230	19.350	18.610	18.860	18.860	80,063,139
2023-10-09	19.470	19.500	18.850	19.260	19.260	105,193,597
2023-09-28	20.030	20.330	19.560	19.700	19.700	73,482,733
2023-09-27	19.600	20.100	19.520	19.800	19.800	83,030,433
2023-09-26	19.490	20.390	19.450	19.730	19.730	126,777,167
2023-09-25	19.760	20.040	19.230	19.290	19.290	104,675,298
2023-09-22	18.300	20.100	18.240	19.940	19.940	212,826,070
2023-09-21	18.260	18.750	18.220	18.310	18.310	73,820,046
2023-09-20	18.490	18.980	18.180	18.400	18.400	104,732,424
2023-09-19	18.320	19.000	18.130	18.480	18.480	108,272,233
2023-09-18	18.080	18.800	17.940	18.300	18.300	92,253,885
2023-09-15	18.630	18.700	18.030	18.130	18.130	95,853,247
2023-09-14	18.980	19.160	18.550	18.590	18.590	72,853,334
2023-09-13	19.160	19.260	18.680	18.860	18.860	75,537,956
2023-09-12	19.190	19.650	19.080	19.280	19.280	81,348,848
2023-09-11	19.000	20.070	18.360	19.460	19.460	136,592,406
2023-09-08	19.010	19.220	18.440	19.080	19.080	92,963,254
2023-09-07	19.980	19.980	19.190	19.200	19.200	127,958,756
2023-09-06	20.080	20.270	19.540	20.220	20.220	89,908,206
2023-09-05	20.770	20.790	20.190	20.310	20.310	99,330,896
2023-09-04	21.400	21.450	20.660	20.990	20.990	96,034,266
2023-09-01	21.790	21.990	20.900	21.250	21.250	94,026,414
2023-08-31	21.560	22.230	21.330	21.910	21.910	117,077,489
2023-08-30	21.890	22.470	21.570	21.800	21.800	133,689,524
2023-08-29	20.550	22.140	20.280	21.590	21.590	172,764,117
2023-08-28	21.430	21.430	20.210	20.680	20.680	137,539,391
2023-08-25	21.200	21.470	20.190	20.320	20.320	195,119,071
2023-08-24	22.500	23.300	21.900	22.430	22.430	201,651,208
2023-08-23	22.170	22.220	21.060	21.340	21.340	137,727,726
2023-08-22	21.200	22.450	20.730	22.450	22.450	199,706,551
2023-08-21	20.150	20.890	19.860	20.410	20.410	91,872,037
2023-08-18	20.890	21.040	20.060	20.100	20.100	102,052,491
2023-08-17	20.330	21.170	19.930	20.910	20.910	134,760,830
2023-08-16	21.000	21.400	20.690	20.890	20.890	120,135,305
2023-08-15	22.040	22.230	21.210	21.390	21.390	157,167,034
2023-08-14	21.090	21.610	20.700	21.400	21.400	129,339,573
2023-08-11	21.720	22.200	21.380	21.500	21.500	137,658,861
2023-08-10	21.990	22.000	20.930	21.500	21.500	238,360,505
2023-08-09	23.300	23.730	22.250	22.250	22.250	218,495,333
2023-08-08	24.600	24.920	23.870	24.180	24.180	131,525,166
2023-08-07	23.700	26.000	23.600	24.980	24.980	229,951,559
2023-08-04	22.100	24.030	21.920	23.770	23.770	186,832,851
2023-08-03	21.860	22.850	21.650	22.500	22.500	118,495,348
2023-08-02	22.250	22.860	22.110	22.320	22.320	83,597,396
2023-08-01	22.200	23.150	21.530	22.670	22.670	163,085,467
2023-07-31	22.250	23.100	21.810	22.330	22.330	141,099,061
2023-07-28	22.300	22.620	21.680	22.260	22.260	118,265,878
2023-07-27	23.130	23.290	22.330	22.680	22.130	142,264,934

← NewerPage 13 of 21 · 1,215 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.