Foxconn Industrial Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	59.600	61.200	58.980	60.970	60.970	187,817,900
2026-04-16	57.990	59.990	57.400	59.320	59.320	180,523,624
2026-04-15	59.360	59.970	57.200	57.820	57.820	197,374,123
2026-04-14	56.470	59.290	56.130	58.920	58.920	254,950,677
2026-04-13	56.000	56.550	55.400	55.700	55.700	135,714,872
2026-04-10	55.600	57.270	55.330	56.520	56.520	190,944,086
2026-04-09	55.000	55.810	54.800	55.020	55.020	155,388,673
2026-04-08	54.160	56.610	53.380	56.610	56.610	251,758,712
2026-04-07	52.980	54.000	52.000	52.580	52.580	120,586,393
2026-04-03	52.600	53.180	52.000	52.180	52.180	104,540,059
2026-04-02	52.660	54.450	51.750	52.000	52.000	157,175,051
2026-04-01	53.000	53.500	51.470	53.320	53.320	215,430,014
2026-03-31	49.000	52.850	48.530	51.460	51.460	238,674,008
2026-03-30	48.460	49.290	48.330	49.270	49.270	66,262,388
2026-03-27	48.630	49.900	48.400	49.530	49.530	78,464,489
2026-03-26	50.000	51.500	49.570	49.740	49.740	107,289,028
2026-03-25	49.390	51.000	49.020	50.310	50.310	126,470,338
2026-03-24	48.570	48.880	47.490	48.840	48.840	110,762,899
2026-03-23	48.950	49.090	47.350	47.600	47.600	137,095,123
2026-03-20	50.980	52.450	50.210	50.300	50.300	154,452,125
2026-03-19	51.000	51.290	50.200	50.460	50.460	105,601,848
2026-03-18	51.300	52.140	50.850	52.060	52.060	117,477,631
2026-03-17	52.990	53.180	50.870	50.900	50.900	131,937,600
2026-03-16	52.180	52.740	51.500	52.700	52.700	101,004,502
2026-03-13	52.020	53.170	52.010	52.490	52.490	94,179,792
2026-03-12	53.900	54.780	52.220	52.540	52.540	141,006,096
2026-03-11	54.700	54.990	53.600	53.890	53.890	122,007,345
2026-03-10	53.630	54.380	53.400	54.360	54.360	117,385,056
2026-03-09	52.760	52.940	51.210	52.790	52.790	169,457,850
2026-03-06	54.800	54.900	53.800	54.330	54.330	86,929,791
2026-03-05	54.790	56.260	54.330	55.100	55.100	136,238,015
2026-03-04	53.980	55.160	53.510	53.760	53.760	107,528,229
2026-03-03	55.840	57.800	54.880	54.880	54.880	193,218,849
2026-03-02	54.000	56.000	53.840	55.530	55.530	118,412,005
2026-02-27	56.300	56.440	55.100	55.700	55.700	170,181,186
2026-02-26	57.400	58.540	56.300	57.950	57.950	162,725,955
2026-02-25	55.810	57.580	55.700	57.390	57.390	169,941,169
2026-02-24	55.410	56.090	54.900	55.380	55.380	107,500,987
2026-02-13	54.450	55.750	54.200	54.750	54.750	68,764,597
2026-02-12	55.350	55.960	54.520	55.330	55.330	83,427,628
2026-02-11	55.600	56.120	55.010	55.200	55.200	75,077,186
2026-02-10	55.730	56.990	55.580	56.070	56.070	111,303,019
2026-02-09	56.200	56.500	55.310	55.520	55.520	140,098,639
2026-02-06	53.000	55.480	52.410	54.400	54.400	137,772,202
2026-02-05	52.270	54.320	52.200	53.880	53.880	144,385,646
2026-02-04	54.690	54.780	52.600	53.410	53.410	189,065,643
2026-02-03	56.300	56.420	54.030	55.750	55.750	167,510,256
2026-02-02	56.800	57.500	55.670	55.680	55.680	156,350,348
2026-01-30	57.000	58.000	55.620	57.700	57.700	173,194,449
2026-01-29	60.680	60.880	56.880	57.600	57.600	324,554,403
2026-01-28	62.300	62.640	60.110	60.690	60.690	171,990,122
2026-01-27	59.510	62.000	58.700	60.970	60.970	212,344,495
2026-01-26	60.090	60.090	59.010	59.260	59.260	117,843,070
2026-01-23	62.000	62.050	60.080	60.110	60.110	203,299,233
2026-01-22	61.690	63.000	60.790	62.750	62.750	221,856,297
2026-01-21	58.710	61.790	58.700	61.560	61.560	173,493,593
2026-01-20	60.300	60.450	58.800	59.670	59.670	139,511,512
2026-01-19	62.110	62.180	60.710	60.900	60.900	188,389,009
2026-01-16	61.200	64.000	61.200	63.000	63.000	262,596,271
2026-01-15	59.300	61.000	58.890	60.790	60.790	142,621,511

← NewerPage 3 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.