Foxconn Industrial Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	23.500	24.180	22.210	23.250	22.686	161,281,064
2023-07-25	24.050	24.680	23.100	24.000	23.418	161,942,914
2023-07-24	22.790	24.530	22.790	23.660	23.086	145,621,050
2023-07-21	23.040	23.540	22.600	23.040	22.481	132,628,976
2023-07-20	24.900	24.950	22.800	23.250	22.686	202,822,969
2023-07-19	25.920	26.420	24.740	25.090	24.482	127,026,168
2023-07-18	26.080	26.650	25.070	25.530	24.911	156,616,093
2023-07-17	26.890	26.890	25.620	26.110	25.477	174,972,477
2023-07-14	25.710	27.260	25.450	27.260	26.599	208,131,873
2023-07-13	22.980	24.780	22.770	24.780	24.179	155,773,995
2023-07-12	24.000	24.000	22.410	22.530	21.984	165,380,326
2023-07-11	24.000	24.600	23.500	24.240	23.652	118,743,582
2023-07-10	24.000	24.060	22.890	23.800	23.223	88,859,826
2023-07-07	23.800	24.280	22.800	23.660	23.086	105,155,637
2023-07-06	23.600	24.750	23.600	23.880	23.301	97,526,863
2023-07-05	24.300	24.510	23.610	23.860	23.281	95,980,113
2023-07-04	24.000	25.300	23.970	24.580	23.984	110,852,632
2023-07-03	25.400	25.720	23.480	24.370	23.779	155,635,602
2023-06-30	23.550	25.750	23.310	25.200	24.589	194,981,072
2023-06-29	23.010	24.350	22.900	23.800	23.223	169,954,821
2023-06-28	21.990	23.440	21.330	22.980	22.423	169,412,176
2023-06-27	23.410	23.410	22.770	23.010	22.452	100,920,566
2023-06-26	23.900	24.780	22.750	23.090	22.530	194,682,243
2023-06-21	25.500	25.500	24.100	24.500	23.906	159,426,735
2023-06-20	25.870	26.440	24.560	26.030	25.399	217,799,669
2023-06-19	24.500	26.470	23.700	26.460	25.818	207,593,027
2023-06-16	22.640	24.340	22.350	24.060	23.477	198,977,068
2023-06-15	22.600	23.800	22.480	22.640	22.091	151,010,646
2023-06-14	21.750	23.450	21.580	22.790	22.237	203,255,341
2023-06-13	21.200	22.580	20.870	22.020	21.486	224,284,836
2023-06-12	20.310	21.370	20.260	21.350	20.832	250,099,933
2023-06-09	17.850	19.640	17.630	19.640	19.164	215,513,181
2023-06-08	17.900	18.080	17.520	17.850	17.417	96,058,604
2023-06-07	18.200	18.500	17.830	18.030	17.593	96,502,948
2023-06-06	18.600	19.110	18.100	18.220	17.778	141,931,266
2023-06-05	18.060	19.270	17.740	18.930	18.471	205,552,569
2023-06-02	18.200	18.350	17.600	17.830	17.398	107,111,532
2023-06-01	17.600	18.210	17.530	17.920	17.485	158,582,309
2023-05-31	18.110	18.580	17.500	18.050	17.612	218,639,655
2023-05-30	17.420	18.310	16.930	18.030	17.593	251,511,555
2023-05-29	17.290	18.080	17.100	17.900	17.466	302,922,759
2023-05-26	16.330	17.290	16.160	16.790	16.383	265,872,270
2023-05-25	16.000	16.300	15.660	16.300	15.905	306,675,878
2023-05-24	15.140	15.290	14.530	14.820	14.461	122,492,233
2023-05-23	15.380	15.630	15.150	15.230	14.861	99,148,662
2023-05-22	16.010	16.600	15.300	15.410	15.036	176,166,196
2023-05-19	16.500	17.150	16.160	16.160	15.768	174,480,346
2023-05-18	15.910	16.990	15.720	16.350	15.954	286,831,554
2023-05-17	14.850	15.850	14.820	15.550	15.173	214,696,710
2023-05-16	15.090	15.460	14.510	14.780	14.422	166,670,928
2023-05-15	14.620	15.380	14.160	15.120	14.753	232,318,960
2023-05-12	14.340	14.790	14.220	14.360	14.012	80,167,627
2023-05-11	14.510	14.800	14.350	14.460	14.109	109,398,210
2023-05-10	14.700	15.040	14.370	14.600	14.246	102,661,904
2023-05-09	14.680	15.230	14.400	14.700	14.344	194,948,000
2023-05-08	14.730	14.780	14.350	14.680	14.324	151,113,962
2023-05-05	15.330	15.360	14.460	14.770	14.412	209,533,291
2023-05-04	15.980	16.000	15.130	15.380	15.007	211,000,027
2023-04-28	16.130	16.880	15.910	16.120	15.729	219,569,831
2023-04-27	15.900	16.840	15.830	16.100	15.710	265,276,404

← NewerPage 14 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.