Foxconn Industrial Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	9.700	9.720	9.510	9.510	9.279	18,463,042
2023-01-30	9.670	9.740	9.560	9.640	9.406	21,774,768
2023-01-20	9.550	9.620	9.490	9.530	9.299	15,075,523
2023-01-19	9.490	9.560	9.450	9.530	9.299	9,875,676
2023-01-18	9.530	9.600	9.490	9.530	9.299	12,342,407
2023-01-17	9.520	9.550	9.460	9.520	9.289	13,097,927
2023-01-16	9.440	9.570	9.400	9.500	9.270	20,760,968
2023-01-13	9.350	9.430	9.290	9.430	9.201	11,587,575
2023-01-12	9.400	9.420	9.250	9.320	9.094	12,365,463
2023-01-11	9.450	9.460	9.350	9.360	9.133	14,086,078
2023-01-10	9.490	9.490	9.370	9.400	9.172	16,182,648
2023-01-09	9.480	9.550	9.420	9.510	9.279	18,114,989
2023-01-06	9.480	9.480	9.370	9.380	9.153	11,924,018
2023-01-05	9.450	9.500	9.350	9.490	9.260	17,818,544
2023-01-04	9.390	9.430	9.310	9.350	9.123	12,385,701
2023-01-03	9.140	9.380	9.040	9.310	9.084	20,907,149
2022-12-30	9.110	9.320	9.100	9.180	8.957	14,649,435
2022-12-29	9.180	9.180	9.040	9.070	8.850	11,528,808
2022-12-28	9.230	9.310	9.160	9.170	8.948	11,517,555
2022-12-27	9.220	9.340	9.180	9.210	8.987	9,518,840
2022-12-26	9.220	9.260	9.130	9.160	8.938	10,370,285
2022-12-23	9.260	9.320	9.130	9.180	8.957	13,341,200
2022-12-22	9.470	9.480	9.260	9.290	9.065	10,623,675
2022-12-21	9.290	9.380	9.260	9.350	9.123	12,030,160
2022-12-20	9.320	9.540	9.280	9.290	9.065	25,399,785
2022-12-19	9.520	9.520	9.320	9.370	9.143	23,696,862
2022-12-16	9.410	9.500	9.400	9.500	9.270	15,968,011
2022-12-15	9.420	9.500	9.410	9.460	9.231	16,326,536
2022-12-14	9.480	9.500	9.360	9.420	9.192	19,330,581
2022-12-13	9.480	9.520	9.380	9.450	9.221	12,584,357
2022-12-12	9.430	9.510	9.390	9.460	9.231	14,552,620
2022-12-09	9.400	9.480	9.360	9.460	9.231	18,814,731
2022-12-08	9.410	9.480	9.350	9.420	9.192	16,785,838
2022-12-07	9.460	9.520	9.360	9.420	9.192	19,196,630
2022-12-06	9.220	9.470	9.180	9.440	9.211	24,831,399
2022-12-05	9.290	9.330	9.180	9.280	9.055	17,832,592
2022-12-02	9.170	9.260	9.120	9.140	8.918	16,348,929
2022-12-01	9.210	9.300	9.150	9.190	8.967	20,462,441
2022-11-30	9.120	9.160	9.060	9.150	8.928	19,056,472
2022-11-29	8.830	9.130	8.810	9.110	8.889	31,203,645
2022-11-28	8.900	8.940	8.730	8.760	8.548	23,980,353
2022-11-25	8.950	9.080	8.950	9.050	8.831	10,459,769
2022-11-24	9.050	9.100	8.910	8.960	8.743	10,473,706
2022-11-23	9.110	9.120	9.020	9.050	8.831	12,025,947
2022-11-22	9.060	9.180	8.960	9.100	8.879	23,376,372
2022-11-21	8.900	9.050	8.800	9.000	8.782	19,748,486
2022-11-18	9.050	9.210	8.950	8.950	8.733	19,489,008
2022-11-17	8.960	9.050	8.940	9.010	8.792	11,476,348
2022-11-16	9.010	9.050	8.930	8.990	8.772	16,085,073
2022-11-15	8.960	9.070	8.870	9.050	8.831	20,743,073
2022-11-14	8.880	9.050	8.880	8.950	8.733	27,669,294
2022-11-11	8.750	8.880	8.700	8.840	8.626	26,814,006
2022-11-10	8.630	8.690	8.570	8.620	8.411	12,846,818
2022-11-09	8.690	8.750	8.600	8.640	8.431	12,904,927
2022-11-08	8.660	8.720	8.610	8.720	8.509	13,320,462
2022-11-07	8.690	8.770	8.650	8.690	8.479	13,816,885
2022-11-04	8.580	8.760	8.580	8.690	8.479	19,904,362
2022-11-03	8.680	8.690	8.520	8.630	8.421	14,280,909
2022-11-02	8.490	8.710	8.450	8.660	8.450	26,106,871
2022-11-01	8.290	8.570	8.250	8.560	8.352	40,439,665

← NewerPage 16 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.