Foxconn Industrial Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	18.780	18.980	16.650	16.650	16.246	241,514,844
2023-04-25	18.060	18.780	17.750	18.500	18.051	196,127,791
2023-04-24	18.840	19.100	17.970	18.330	17.886	165,745,031
2023-04-21	19.500	19.870	18.190	18.790	18.334	248,826,940
2023-04-20	17.270	19.000	17.210	19.000	18.539	325,560,298
2023-04-19	19.080	19.310	17.270	17.270	16.851	282,581,868
2023-04-18	17.880	19.550	17.650	19.190	18.725	184,118,316
2023-04-17	17.990	18.240	17.390	17.930	17.495	100,760,172
2023-04-14	17.580	18.370	17.400	18.070	17.632	116,447,599
2023-04-13	18.250	18.950	17.350	17.660	17.232	162,683,731
2023-04-12	17.520	18.740	17.200	18.420	17.973	182,304,108
2023-04-11	17.640	17.750	16.910	17.350	16.929	172,506,941
2023-04-10	18.060	18.330	17.090	17.470	17.046	161,111,100
2023-04-07	18.780	18.950	17.700	18.370	17.925	162,645,172
2023-04-06	18.000	19.000	17.400	19.000	18.539	260,304,293
2023-04-04	17.240	17.900	17.020	17.410	16.988	217,857,704
2023-04-03	17.090	17.850	16.420	17.760	17.329	339,814,714
2023-03-31	16.700	17.480	16.410	17.220	16.802	221,719,153
2023-03-30	16.210	17.060	15.540	16.880	16.471	295,732,939
2023-03-29	16.700	17.000	14.850	16.160	15.768	353,292,741
2023-03-28	17.080	17.450	16.390	16.450	16.051	255,217,996
2023-03-27	17.080	17.990	16.610	17.630	17.203	378,361,859
2023-03-24	16.850	17.810	16.650	17.660	17.232	303,439,982
2023-03-23	16.690	17.300	16.440	16.990	16.578	356,714,933
2023-03-22	15.000	16.060	15.000	16.060	15.671	283,603,530
2023-03-21	14.890	14.990	14.200	14.600	14.246	280,570,045
2023-03-20	14.390	14.950	14.320	14.880	14.519	324,758,408
2023-03-17	12.550	13.590	12.550	13.590	13.260	143,764,698
2023-03-16	12.000	12.560	11.950	12.350	12.051	141,421,878
2023-03-15	11.960	12.340	11.770	12.070	11.777	138,575,466
2023-03-14	11.600	11.930	11.420	11.760	11.475	132,533,253
2023-03-13	10.880	11.630	10.880	11.610	11.329	147,509,378
2023-03-10	11.000	11.250	10.790	10.850	10.587	95,951,096
2023-03-09	10.700	11.400	10.630	11.150	10.880	188,747,254
2023-03-08	10.430	10.760	10.430	10.570	10.314	89,954,953
2023-03-07	11.060	11.160	10.440	10.510	10.255	163,615,149
2023-03-06	11.500	11.850	11.040	11.060	10.792	267,869,070
2023-03-03	10.280	11.370	10.110	11.370	11.094	159,471,314
2023-03-02	9.970	10.410	9.960	10.340	10.089	89,972,497
2023-03-01	9.610	10.150	9.610	9.960	9.719	54,157,136
2023-02-28	9.610	9.770	9.490	9.600	9.367	25,431,308
2023-02-27	9.580	9.670	9.500	9.520	9.289	19,585,649
2023-02-24	9.660	9.750	9.610	9.620	9.387	15,481,494
2023-02-23	9.830	9.830	9.670	9.700	9.465	17,399,366
2023-02-22	9.810	9.850	9.640	9.750	9.514	21,778,666
2023-02-21	9.880	10.030	9.790	9.880	9.640	21,294,457
2023-02-20	9.710	9.920	9.640	9.910	9.670	25,274,710
2023-02-17	9.870	9.930	9.690	9.710	9.475	32,260,867
2023-02-16	10.080	10.220	9.820	9.890	9.650	61,566,829
2023-02-15	9.710	10.170	9.610	10.050	9.806	72,449,838
2023-02-14	9.640	9.800	9.620	9.700	9.465	19,342,791
2023-02-13	9.720	9.730	9.570	9.660	9.426	40,299,969
2023-02-10	9.420	10.100	9.420	9.780	9.543	74,609,350
2023-02-09	9.240	9.460	9.200	9.450	9.221	17,415,595
2023-02-08	9.300	9.390	9.250	9.260	9.035	16,043,500
2023-02-07	9.380	9.380	9.240	9.270	9.045	19,477,161
2023-02-06	9.310	9.400	9.260	9.330	9.104	19,979,367
2023-02-03	9.500	9.520	9.320	9.360	9.133	27,119,107
2023-02-02	9.600	9.620	9.500	9.550	9.318	15,875,717
2023-02-01	9.540	9.590	9.460	9.580	9.348	19,524,772

← NewerPage 15 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.