Foxconn Industrial Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.290	8.570	8.250	8.560	8.352	40,439,665
2022-10-31	7.870	8.350	7.800	8.200	8.001	35,687,946
2022-10-28	8.430	8.430	8.270	8.280	8.079	18,187,954
2022-10-27	8.310	8.470	8.310	8.390	8.187	29,907,499
2022-10-26	8.340	8.470	8.280	8.300	8.099	22,081,056
2022-10-25	8.400	8.460	8.290	8.380	8.177	25,691,536
2022-10-24	8.400	8.580	8.260	8.290	8.089	22,071,680
2022-10-21	8.500	8.530	8.430	8.470	8.265	9,727,723
2022-10-20	8.380	8.550	8.360	8.500	8.294	14,712,260
2022-10-19	8.490	8.550	8.390	8.400	8.196	9,653,923
2022-10-18	8.540	8.570	8.470	8.500	8.294	10,167,937
2022-10-17	8.440	8.540	8.430	8.520	8.313	11,340,055
2022-10-14	8.410	8.500	8.370	8.440	8.235	13,376,685
2022-10-13	8.250	8.410	8.250	8.350	8.148	12,809,333
2022-10-12	8.160	8.320	8.100	8.310	8.109	18,450,729
2022-10-11	8.240	8.250	8.150	8.180	7.982	15,020,894
2022-10-10	8.600	8.600	8.160	8.160	7.962	30,098,246
2022-09-30	8.410	8.570	8.390	8.520	8.313	17,730,146
2022-09-29	8.670	8.710	8.360	8.380	8.177	18,480,381
2022-09-28	8.620	8.650	8.500	8.560	8.352	15,213,004
2022-09-27	8.540	8.660	8.420	8.650	8.440	16,610,220
2022-09-26	8.600	8.710	8.550	8.550	8.343	16,842,619
2022-09-23	8.700	8.740	8.580	8.690	8.479	14,055,885
2022-09-22	8.700	8.760	8.650	8.680	8.470	12,765,933
2022-09-21	8.730	8.800	8.590	8.750	8.538	16,882,464
2022-09-20	8.920	8.990	8.710	8.740	8.528	26,399,855
2022-09-19	9.120	9.130	8.840	8.890	8.674	29,543,279
2022-09-16	9.340	9.390	9.110	9.120	8.899	24,180,250
2022-09-15	9.390	9.520	9.290	9.380	9.153	32,057,055
2022-09-14	9.460	9.480	9.330	9.380	9.153	21,546,135
2022-09-13	9.510	9.580	9.480	9.490	9.260	24,680,871
2022-09-09	9.470	9.530	9.400	9.470	9.240	23,065,770
2022-09-08	9.430	9.470	9.350	9.440	9.211	20,200,984
2022-09-07	9.430	9.440	9.320	9.390	9.162	17,514,430
2022-09-06	9.310	9.470	9.310	9.440	9.211	23,285,226
2022-09-05	9.300	9.350	9.200	9.330	9.104	13,711,463
2022-09-02	9.220	9.490	9.210	9.310	9.084	20,925,215
2022-09-01	9.220	9.310	9.220	9.220	8.996	11,781,321
2022-08-31	9.180	9.340	9.160	9.290	9.065	19,388,831
2022-08-30	9.270	9.300	9.170	9.200	8.977	15,775,981
2022-08-29	9.260	9.380	9.210	9.240	9.016	16,713,834
2022-08-26	9.360	9.500	9.320	9.360	9.133	23,061,041
2022-08-25	9.320	9.380	9.220	9.310	9.084	16,072,676
2022-08-24	9.420	9.460	9.300	9.370	9.143	22,305,673
2022-08-23	9.480	9.480	9.360	9.440	9.211	16,637,197
2022-08-22	9.430	9.550	9.360	9.520	9.289	20,613,450
2022-08-19	9.520	9.740	9.480	9.520	9.289	22,085,759
2022-08-18	9.620	9.640	9.480	9.610	9.377	18,703,162
2022-08-17	9.460	9.650	9.430	9.650	9.416	27,179,307
2022-08-16	9.580	9.580	9.450	9.480	9.250	22,296,553
2022-08-15	9.660	9.660	9.500	9.560	9.328	28,347,446
2022-08-12	9.770	9.790	9.650	9.670	9.436	28,015,807
2022-08-11	9.600	9.820	9.600	9.810	9.572	38,846,972
2022-08-10	9.690	9.710	9.490	9.570	9.338	24,956,839
2022-08-09	9.600	9.700	9.530	9.690	9.455	21,265,446
2022-08-08	9.590	9.700	9.570	9.620	9.387	21,309,090
2022-08-05	9.410	9.600	9.330	9.590	9.357	33,384,235
2022-08-04	9.770	9.940	9.740	9.890	9.162	26,253,832
2022-08-03	9.910	9.990	9.720	9.720	9.005	25,170,707
2022-08-02	10.000	10.000	9.760	9.910	9.181	25,497,263

← NewerPage 17 of 21 · 1,213 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.