Foxconn Industrial Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	10.030	10.090	9.940	10.060	9.320	19,509,938
2022-07-29	10.100	10.140	9.980	10.050	9.311	24,579,527
2022-07-28	9.990	10.170	9.980	10.110	9.366	23,580,881
2022-07-27	9.990	10.000	9.930	9.940	9.209	9,561,203
2022-07-26	9.980	10.010	9.940	10.000	9.264	12,764,841
2022-07-25	10.000	10.000	9.900	9.950	9.218	15,186,739
2022-07-22	10.040	10.110	9.940	10.000	9.264	20,967,503
2022-07-21	9.900	10.150	9.880	10.070	9.329	43,912,558
2022-07-20	9.870	10.170	9.820	9.940	9.209	35,949,523
2022-07-19	9.630	9.840	9.600	9.800	9.079	22,067,185
2022-07-18	9.360	9.670	9.360	9.670	8.959	22,785,006
2022-07-15	9.520	9.590	9.310	9.350	8.662	20,828,267
2022-07-14	9.660	9.660	9.530	9.550	8.847	17,407,263
2022-07-13	9.640	9.690	9.590	9.640	8.931	12,764,189
2022-07-12	9.600	9.690	9.600	9.630	8.921	11,167,200
2022-07-11	9.760	9.760	9.580	9.640	8.931	17,112,814
2022-07-08	9.620	9.860	9.610	9.740	9.023	27,910,688
2022-07-07	9.560	9.640	9.560	9.590	8.884	16,786,906
2022-07-06	9.680	9.700	9.550	9.610	8.903	16,111,061
2022-07-05	9.760	9.830	9.610	9.690	8.977	20,567,886
2022-07-04	9.770	9.790	9.670	9.760	9.042	17,800,981
2022-07-01	9.830	9.870	9.760	9.780	9.060	16,057,011
2022-06-30	9.830	9.910	9.810	9.840	9.116	19,113,415
2022-06-29	9.900	9.980	9.810	9.840	9.116	28,934,024
2022-06-28	9.760	9.910	9.710	9.900	9.172	28,476,679
2022-06-27	9.750	9.820	9.700	9.770	9.051	22,504,289
2022-06-24	9.700	9.760	9.680	9.750	9.033	24,394,823
2022-06-23	9.550	9.670	9.540	9.670	8.959	18,064,710
2022-06-22	9.710	9.730	9.550	9.550	8.847	28,106,134
2022-06-21	9.690	9.820	9.630	9.720	9.005	28,814,233
2022-06-20	9.740	9.740	9.600	9.690	8.977	24,215,662
2022-06-17	9.530	9.730	9.500	9.690	8.977	32,743,636
2022-06-16	9.680	9.760	9.550	9.580	8.875	30,143,914
2022-06-15	9.340	9.790	9.330	9.640	8.931	64,845,289
2022-06-14	9.310	9.400	9.160	9.380	8.690	41,197,975
2022-06-13	9.550	9.580	9.320	9.390	8.699	47,162,733
2022-06-10	9.270	9.730	9.270	9.600	8.894	86,008,561
2022-06-09	9.400	9.430	9.290	9.330	8.644	33,281,420
2022-06-08	9.450	9.510	9.340	9.420	8.727	33,557,622
2022-06-07	9.440	9.470	9.370	9.430	8.736	25,548,082
2022-06-06	9.390	9.440	9.300	9.430	8.736	30,406,209
2022-06-02	9.310	9.400	9.260	9.400	8.708	21,933,078
2022-06-01	9.350	9.440	9.300	9.370	8.681	24,990,989
2022-05-31	9.170	9.440	9.120	9.410	8.718	41,988,187
2022-05-30	9.240	9.290	9.120	9.170	8.495	19,265,635
2022-05-27	9.230	9.310	9.170	9.240	8.560	19,342,173
2022-05-26	9.130	9.250	8.990	9.220	8.542	37,614,536
2022-05-25	9.110	9.150	9.060	9.140	8.468	21,523,854
2022-05-24	9.410	9.450	9.080	9.100	8.430	42,920,614
2022-05-23	9.510	9.530	9.390	9.430	8.736	27,973,532
2022-05-20	9.400	9.650	9.390	9.460	8.764	34,700,968
2022-05-19	9.330	9.390	9.280	9.350	8.662	18,213,640
2022-05-18	9.400	9.460	9.340	9.420	8.727	16,569,934
2022-05-17	9.330	9.390	9.290	9.390	8.699	10,605,883
2022-05-16	9.440	9.450	9.270	9.300	8.616	14,085,709
2022-05-13	9.430	9.480	9.340	9.380	8.690	15,898,755
2022-05-12	9.350	9.450	9.310	9.380	8.690	21,373,896
2022-05-11	9.370	9.550	9.340	9.390	8.699	29,213,807
2022-05-10	9.110	9.410	9.070	9.340	8.653	23,701,471
2022-05-09	9.190	9.270	9.150	9.210	8.532	13,369,699

← NewerPage 18 of 21 · 1,216 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.