Foxconn Industrial Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	62.350	64.940	61.460	63.020	63.020	98,286,733
2026-07-15	65.880	65.990	63.500	63.620	63.620	91,756,030
2026-07-14	62.900	65.750	62.080	65.600	65.600	142,228,469
2026-07-13	65.300	66.160	62.500	63.080	63.080	126,413,447
2026-07-10	71.000	71.000	66.200	66.270	66.270	208,238,407
2026-07-09	66.610	69.660	65.610	69.530	69.530	173,682,947
2026-07-08	65.000	67.570	64.320	66.010	66.010	180,377,105
2026-07-07	63.170	64.650	62.500	63.780	63.780	95,898,898
2026-07-06	65.770	66.000	61.500	63.590	63.590	123,112,332
2026-07-03	63.500	66.220	62.990	64.720	64.720	130,129,724
2026-07-02	67.460	67.470	63.630	64.020	64.020	193,591,450
2026-07-01	73.000	73.880	69.500	70.000	70.000	162,966,834
2026-06-30	69.560	72.960	69.180	72.150	72.150	163,770,562
2026-06-29	69.300	71.460	66.500	69.610	69.610	196,496,992
2026-06-26	75.000	75.000	70.000	70.220	70.220	262,351,347
2026-06-25	77.590	77.700	74.850	76.990	76.990	196,181,298
2026-06-24	73.000	76.990	73.000	76.780	76.780	214,729,006
2026-06-23	78.880	78.890	73.700	74.100	74.100	241,653,671
2026-06-22	78.080	79.410	75.800	78.880	78.880	298,952,047
2026-06-18	72.000	79.900	71.950	78.080	78.080	424,968,166
2026-06-17	71.700	72.830	71.000	72.640	72.640	165,428,582
2026-06-16	73.400	74.990	72.500	72.900	72.900	174,199,498
2026-06-15	71.470	73.400	70.480	73.400	73.400	162,621,817
2026-06-12	71.940	72.260	70.000	70.130	70.130	146,502,828
2026-06-11	69.820	71.550	68.200	69.520	69.520	148,476,702
2026-06-10	72.900	73.500	70.250	71.130	71.130	146,411,822
2026-06-09	71.990	74.880	70.880	74.740	74.740	202,578,579
2026-06-08	69.990	73.300	69.340	70.480	70.480	197,316,148
2026-06-05	77.500	78.210	73.100	74.060	74.060	261,648,609
2026-06-04	80.000	80.860	77.350	78.550	78.550	280,585,733
2026-06-03	79.950	84.950	78.430	81.050	81.050	386,613,572
2026-06-02	75.000	81.110	73.850	80.010	80.010	377,891,246
2026-06-01	75.200	76.500	72.190	73.750	73.750	301,325,104
2026-05-29	78.750	79.630	73.100	73.400	73.400	359,358,419
2026-05-28	70.000	76.280	68.890	75.000	75.000	361,691,276
2026-05-27	69.900	73.740	69.690	70.080	70.080	289,236,594
2026-05-26	69.860	70.800	68.000	69.980	69.980	218,925,269
2026-05-25	68.000	70.500	67.300	70.300	70.300	265,991,665
2026-05-22	66.110	67.660	64.500	67.160	67.160	194,745,516
2026-05-21	69.200	69.500	65.000	65.500	65.500	209,655,016
2026-05-20	68.200	68.490	66.500	68.150	68.150	210,260,712
2026-05-19	68.300	69.040	66.400	68.560	68.560	191,464,050
2026-05-18	65.880	70.230	64.950	68.980	68.980	251,848,216
2026-05-15	69.500	71.760	67.370	67.620	67.620	342,567,907
2026-05-14	74.000	74.000	67.280	68.600	68.600	401,745,179
2026-05-13	64.100	70.840	63.860	70.840	70.840	407,356,986
2026-05-12	65.870	65.900	63.230	64.400	64.400	213,525,906
2026-05-11	64.200	65.870	63.000	65.850	65.850	272,402,949
2026-05-08	63.000	64.200	62.770	63.280	63.280	162,017,135
2026-05-07	64.090	64.590	63.000	64.180	64.180	210,329,965
2026-05-06	63.280	63.880	61.740	63.080	63.080	265,283,791
2026-04-30	65.900	66.200	62.710	62.880	62.880	292,407,506
2026-04-29	67.770	67.770	64.000	66.260	66.260	282,303,867
2026-04-28	67.250	68.990	66.920	68.200	68.200	237,139,570
2026-04-27	66.010	68.000	65.380	67.250	67.250	235,836,737
2026-04-24	66.570	67.210	63.670	65.010	65.010	264,664,000
2026-04-23	66.980	69.100	66.660	67.920	67.920	277,745,270
2026-04-22	61.190	67.550	61.030	66.890	66.890	316,083,151
2026-04-21	60.970	61.500	59.870	61.410	61.410	139,203,661
2026-04-20	61.890	63.330	61.010	61.510	61.510	213,150,819

← NewerPage 2 of 5 · 241 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.