Foxconn Industrial Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	11.140	11.210	11.060	11.110	10.293	33,685,874
2022-01-27	11.250	11.270	11.060	11.130	10.311	25,499,907
2022-01-26	11.310	11.380	11.160	11.250	10.422	25,167,203
2022-01-25	11.560	11.560	11.280	11.310	10.478	31,780,788
2022-01-24	11.550	11.640	11.430	11.490	10.645	39,787,879
2022-01-21	11.710	11.760	11.560	11.610	10.756	23,088,607
2022-01-20	11.690	11.870	11.620	11.770	10.904	33,691,175
2022-01-19	11.720	11.790	11.600	11.640	10.784	23,346,247
2022-01-18	11.450	11.950	11.410	11.720	10.858	64,850,574
2022-01-17	11.340	11.490	11.340	11.420	10.580	21,963,759
2022-01-14	11.470	11.480	11.290	11.340	10.506	47,841,809
2022-01-13	11.860	11.890	11.470	11.550	10.700	59,598,038
2022-01-12	11.850	11.880	11.800	11.820	10.950	20,139,875
2022-01-11	11.930	11.990	11.820	11.850	10.978	27,174,725
2022-01-10	11.810	12.050	11.740	11.960	11.080	35,414,385
2022-01-07	11.920	11.950	11.810	11.830	10.960	26,817,673
2022-01-06	12.130	12.170	11.840	11.890	11.015	40,140,434
2022-01-05	12.030	12.190	12.010	12.110	11.219	37,645,063
2022-01-04	11.930	12.100	11.850	12.040	11.154	31,624,344
2021-12-31	11.920	11.950	11.780	11.920	11.043	22,733,987
2021-12-30	11.910	11.980	11.860	11.900	11.024	18,585,058
2021-12-29	12.000	12.050	11.840	11.900	11.024	21,576,162
2021-12-28	12.080	12.100	11.960	12.050	11.163	21,743,676
2021-12-27	11.980	12.120	11.960	12.080	11.191	17,615,675
2021-12-24	12.000	12.050	11.850	11.980	11.099	19,256,184
2021-12-23	11.880	12.030	11.850	12.030	11.145	25,159,186
2021-12-22	12.000	12.020	11.810	11.910	11.034	42,847,840
2021-12-21	12.100	12.350	11.910	12.150	11.256	51,245,973
2021-12-20	12.050	12.240	12.050	12.100	11.210	36,010,084
2021-12-17	12.040	12.230	12.000	12.140	11.247	40,884,567
2021-12-16	11.920	12.120	11.890	12.050	11.163	35,817,363
2021-12-15	11.930	12.000	11.860	11.870	10.997	25,353,897
2021-12-14	11.960	12.080	11.910	11.970	11.089	32,928,506
2021-12-13	11.880	12.050	11.780	11.980	11.099	47,433,856
2021-12-10	11.750	12.020	11.700	11.890	11.015	64,935,366
2021-12-09	11.500	11.820	11.480	11.770	10.904	54,227,529
2021-12-08	11.370	11.590	11.310	11.560	10.709	33,599,531
2021-12-07	11.320	11.380	11.250	11.350	10.515	22,744,967
2021-12-06	11.220	11.420	11.140	11.280	10.450	28,014,878
2021-12-03	11.190	11.280	11.090	11.250	10.422	24,052,496
2021-12-02	11.210	11.330	11.150	11.200	10.376	21,006,926
2021-12-01	11.180	11.300	11.110	11.260	10.432	23,002,088
2021-11-30	11.010	11.180	11.010	11.170	10.348	31,227,645
2021-11-29	11.090	11.160	10.960	10.980	10.172	48,718,211
2021-11-26	11.630	11.640	11.150	11.170	10.348	60,330,000
2021-11-25	11.740	11.770	11.610	11.630	10.774	21,125,714
2021-11-24	11.740	11.780	11.650	11.710	10.848	25,136,685
2021-11-23	11.860	11.930	11.710	11.730	10.867	31,019,983
2021-11-22	11.920	11.960	11.820	11.860	10.987	24,566,958
2021-11-19	11.600	11.960	11.560	11.910	11.034	34,148,226
2021-11-18	11.740	11.780	11.590	11.620	10.765	20,881,020
2021-11-17	11.790	11.840	11.720	11.740	10.876	19,280,319
2021-11-16	11.870	11.940	11.800	11.810	10.941	27,226,522
2021-11-15	11.720	11.900	11.700	11.870	10.997	35,970,824
2021-11-12	11.740	11.780	11.650	11.720	10.858	16,437,939
2021-11-11	11.520	11.780	11.460	11.730	10.867	24,389,016
2021-11-10	11.620	11.650	11.380	11.540	10.691	18,231,623
2021-11-09	11.650	11.690	11.460	11.590	10.737	22,071,261
2021-11-08	11.680	11.730	11.570	11.650	10.793	16,163,065
2021-11-05	11.600	11.820	11.540	11.690	10.830	35,390,301

← NewerPage 20 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.