Foxconn Industrial Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.430	9.450	9.170	9.190	8.514	25,253,699
2022-05-05	9.560	9.650	9.530	9.600	8.894	33,783,976
2022-04-29	9.460	9.680	9.330	9.520	8.820	43,129,139
2022-04-28	9.310	9.420	9.270	9.420	8.727	19,064,750
2022-04-27	9.090	9.390	9.090	9.370	8.681	22,122,775
2022-04-26	9.170	9.430	9.060	9.190	8.514	30,992,396
2022-04-25	9.600	9.660	9.100	9.110	8.440	37,458,548
2022-04-22	9.770	9.880	9.680	9.720	9.005	22,989,518
2022-04-21	9.870	10.040	9.750	9.780	9.060	33,462,241
2022-04-20	9.930	10.010	9.850	9.850	9.125	16,112,353
2022-04-19	9.980	10.030	9.870	9.890	9.162	15,725,808
2022-04-18	10.000	10.010	9.920	9.980	9.246	13,166,434
2022-04-15	10.040	10.080	9.970	10.040	9.301	13,265,136
2022-04-14	10.130	10.160	10.050	10.100	9.357	15,496,865
2022-04-13	10.000	10.080	9.950	10.000	9.264	12,991,861
2022-04-12	9.930	10.120	9.750	10.040	9.301	28,692,916
2022-04-11	10.110	10.120	9.910	9.930	9.199	26,434,240
2022-04-08	10.060	10.160	9.940	10.150	9.403	26,106,070
2022-04-07	10.170	10.210	10.060	10.060	9.320	24,786,303
2022-04-06	10.150	10.270	10.110	10.200	9.450	23,582,823
2022-04-01	10.070	10.210	10.020	10.180	9.431	25,710,266
2022-03-31	10.150	10.230	10.140	10.150	9.403	19,683,014
2022-03-30	10.120	10.220	10.080	10.200	9.450	24,617,157
2022-03-29	10.240	10.250	10.070	10.080	9.338	15,010,423
2022-03-28	10.090	10.260	9.980	10.240	9.487	20,872,259
2022-03-25	10.390	10.400	10.180	10.220	9.468	27,265,161
2022-03-24	10.420	10.550	10.360	10.390	9.626	30,916,200
2022-03-23	10.450	10.510	10.260	10.390	9.626	40,081,113
2022-03-22	10.130	10.210	10.100	10.190	9.440	21,692,483
2022-03-21	10.220	10.260	10.050	10.100	9.357	24,298,276
2022-03-18	10.100	10.250	10.060	10.200	9.450	79,710,152
2022-03-17	10.000	10.190	9.970	10.110	9.366	39,906,750
2022-03-16	9.850	9.920	9.420	9.890	9.162	42,242,691
2022-03-15	10.190	10.240	9.730	9.750	9.033	43,008,572
2022-03-14	10.150	10.330	10.110	10.180	9.431	17,106,557
2022-03-11	10.230	10.330	10.000	10.280	9.524	36,551,996
2022-03-10	10.550	10.560	10.350	10.350	9.588	22,514,019
2022-03-09	10.630	10.680	10.000	10.400	9.635	43,088,165
2022-03-08	10.770	10.840	10.570	10.600	9.820	39,697,299
2022-03-07	11.080	11.090	10.770	10.820	10.024	49,534,677
2022-03-04	11.130	11.170	11.070	11.140	10.320	26,259,755
2022-03-03	11.230	11.280	11.150	11.200	10.376	18,553,849
2022-03-02	11.150	11.230	11.080	11.210	10.385	16,368,091
2022-03-01	11.160	11.210	11.100	11.170	10.348	15,140,310
2022-02-28	11.180	11.200	11.000	11.170	10.348	25,787,320
2022-02-25	11.200	11.280	11.150	11.200	10.376	30,398,266
2022-02-24	11.310	11.330	11.080	11.200	10.376	36,986,970
2022-02-23	11.270	11.350	11.250	11.340	10.506	27,850,286
2022-02-22	11.340	11.340	11.190	11.270	10.441	21,150,212
2022-02-21	11.270	11.410	11.230	11.400	10.561	24,306,772
2022-02-18	11.240	11.290	11.180	11.290	10.459	14,007,907
2022-02-17	11.250	11.290	11.210	11.250	10.422	13,656,029
2022-02-16	11.300	11.360	11.240	11.270	10.441	15,872,708
2022-02-15	11.230	11.310	11.180	11.240	10.413	17,206,704
2022-02-14	11.270	11.300	11.180	11.260	10.432	17,463,488
2022-02-11	11.410	11.420	11.260	11.330	10.496	18,304,801
2022-02-10	11.370	11.430	11.310	11.410	10.570	20,191,363
2022-02-09	11.310	11.430	11.290	11.350	10.515	27,106,831
2022-02-08	11.150	11.300	11.140	11.290	10.459	26,267,973
2022-02-07	11.200	11.240	11.080	11.160	10.339	23,121,192

← NewerPage 19 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.