Foxconn Industrial Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	60.100	60.490	59.370	60.000	60.000	156,240,185
2026-01-13	60.780	61.730	59.090	59.430	59.430	193,031,606
2026-01-12	61.490	61.700	59.750	60.930	60.930	211,081,625
2026-01-09	60.500	61.750	60.050	61.480	61.480	156,532,098
2026-01-08	63.310	63.470	61.070	61.330	61.330	185,971,526
2026-01-07	63.410	64.660	62.600	63.150	63.150	165,700,324
2026-01-06	63.670	64.970	62.860	64.050	64.050	170,861,519
2026-01-05	63.290	64.280	62.710	63.670	63.670	159,340,565
2025-12-31	64.240	64.540	61.860	62.050	62.050	156,410,378
2025-12-30	63.800	65.300	63.010	64.230	64.230	149,296,167
2025-12-29	63.740	66.390	63.730	65.240	65.240	188,492,424
2025-12-26	66.500	66.500	63.800	63.840	63.840	192,929,740
2025-12-25	65.400	68.150	65.400	66.720	66.720	202,224,528
2025-12-24	64.180	66.000	63.590	65.140	65.140	217,873,034
2025-12-23	60.560	63.380	60.320	62.860	62.860	216,493,755
2025-12-22	59.470	61.000	59.120	60.620	60.620	176,485,282
2025-12-19	59.190	59.220	57.740	58.300	58.300	99,007,715
2025-12-18	59.560	59.860	58.250	58.280	58.280	176,150,213
2025-12-17	59.100	61.560	58.680	61.500	61.500	162,252,639
2025-12-16	58.950	60.320	58.380	58.950	58.950	129,422,100
2025-12-15	59.500	60.680	59.110	59.140	59.140	137,405,776
2025-12-12	61.000	62.500	59.860	61.750	61.750	168,514,361
2025-12-11	64.010	64.880	61.610	62.300	62.300	192,090,669
2025-12-10	66.840	66.960	64.000	65.210	65.210	219,527,524
2025-12-09	64.000	68.380	63.180	67.990	67.990	293,803,972
2025-12-08	60.750	64.270	60.380	63.410	63.410	241,075,371
2025-12-05	61.990	62.260	60.000	61.120	61.120	130,559,029
2025-12-04	60.880	62.960	59.680	61.400	61.400	157,077,468
2025-12-03	61.000	62.770	61.000	61.680	61.680	186,593,118
2025-12-02	59.830	62.700	59.720	60.960	60.960	209,127,721
2025-12-01	60.030	60.210	58.000	59.810	59.810	180,788,700
2025-11-28	60.240	60.760	59.020	60.720	60.720	166,778,785
2025-11-27	60.020	63.450	59.910	60.270	60.270	275,887,464
2025-11-26	55.310	61.100	55.020	58.930	58.930	281,284,286
2025-11-25	56.360	58.340	56.160	56.610	56.610	226,214,444
2025-11-24	61.000	61.800	54.600	55.940	55.940	332,009,071
2025-11-21	63.050	63.450	60.080	60.670	60.670	190,289,343
2025-11-20	68.060	68.330	65.000	65.940	65.940	142,175,376
2025-11-19	64.500	66.620	64.200	65.060	65.060	145,636,642
2025-11-18	63.650	66.500	63.200	64.720	64.720	114,697,538
2025-11-17	64.390	66.490	64.320	64.940	64.940	116,268,089
2025-11-14	65.800	66.490	64.260	64.270	64.270	155,045,196
2025-11-13	67.580	68.870	66.190	67.990	67.990	121,665,589
2025-11-12	66.450	69.550	65.660	68.600	68.600	136,968,180
2025-11-11	72.000	72.060	68.000	68.030	68.030	140,935,264
2025-11-10	72.000	72.210	68.000	71.500	71.500	212,282,559
2025-11-07	74.070	74.500	71.630	72.700	72.700	158,542,019
2025-11-06	75.240	76.700	74.100	76.220	76.220	172,482,897
2025-11-05	70.310	75.800	69.870	75.240	75.240	167,250,715
2025-11-04	74.770	75.200	72.470	73.490	73.490	131,235,753
2025-11-03	70.360	76.000	70.210	74.890	74.890	214,332,627
2025-10-31	77.950	78.670	71.500	72.000	72.000	246,298,664
2025-10-30	80.000	83.880	77.700	77.970	77.970	240,890,950
2025-10-29	78.120	81.390	77.900	80.800	80.800	199,193,919
2025-10-28	71.180	75.760	71.050	73.990	73.990	202,804,199
2025-10-27	69.260	73.580	69.260	72.760	72.760	234,879,242
2025-10-24	65.180	67.700	64.060	67.250	67.250	179,020,774
2025-10-23	64.800	65.020	62.700	63.990	63.990	111,025,337
2025-10-22	66.990	67.000	64.500	65.460	65.460	167,191,686
2025-10-21	62.940	68.190	62.420	68.000	68.000	252,287,766

← NewerPage 4 of 21 · 1,214 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.