Foxconn Industrial Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	62.000	63.820	61.070	62.060	62.060	145,002,286
2025-10-17	63.000	63.270	59.900	60.010	60.010	137,879,485
2025-10-16	62.000	64.350	61.700	63.590	63.590	115,939,328
2025-10-15	59.720	63.900	58.500	63.380	63.380	191,166,300
2025-10-14	64.990	65.660	59.250	59.720	59.720	194,679,098
2025-10-13	61.000	64.630	61.000	63.480	63.480	170,867,713
2025-10-10	68.310	69.990	65.460	66.410	66.410	184,283,841
2025-10-09	67.110	70.880	67.000	68.450	68.450	221,543,652
2025-09-30	66.800	69.480	65.520	66.010	66.010	165,341,739
2025-09-29	64.850	67.500	64.850	66.580	66.580	155,035,785
2025-09-26	67.550	68.510	64.650	64.870	64.870	192,175,650
2025-09-25	67.880	69.860	66.190	68.460	68.460	188,668,167
2025-09-24	68.800	69.940	67.500	68.630	68.630	196,384,443
2025-09-23	74.720	74.720	68.500	70.870	70.870	267,032,716
2025-09-22	66.550	71.890	64.640	70.500	70.500	239,928,000
2025-09-19	65.640	68.630	65.000	66.100	66.100	236,867,281
2025-09-18	59.390	67.230	59.390	64.360	64.360	315,066,851
2025-09-17	58.900	63.000	57.710	61.120	61.120	241,909,399
2025-09-16	59.870	61.900	58.870	59.730	59.730	179,496,997
2025-09-15	60.000	61.280	58.500	59.900	59.900	193,171,858
2025-09-12	58.880	63.100	58.030	61.900	61.900	315,605,216
2025-09-11	55.800	59.040	54.650	59.040	59.040	272,279,844
2025-09-10	51.600	53.670	50.600	53.670	53.670	346,078,651
2025-09-09	50.400	51.500	47.500	48.790	48.790	262,177,391
2025-09-08	55.000	56.140	50.380	51.400	51.400	303,251,521
2025-09-05	53.300	57.200	50.600	55.830	55.830	339,091,254
2025-09-04	56.500	57.880	49.930	53.130	53.130	333,831,271
2025-09-03	53.880	55.600	51.080	54.240	54.240	221,915,698
2025-09-02	56.700	58.000	52.510	53.880	53.880	272,311,538
2025-09-01	53.990	56.960	52.300	55.620	55.620	269,519,213
2025-08-29	48.000	53.830	47.140	53.830	53.830	343,022,654
2025-08-28	44.600	49.950	44.220	48.940	48.940	345,929,345
2025-08-27	45.000	47.890	44.510	45.720	45.720	260,361,155
2025-08-26	46.880	47.000	45.480	45.480	45.480	221,637,437
2025-08-25	46.500	48.070	44.700	48.000	48.000	306,073,008
2025-08-22	44.500	47.290	44.000	45.830	45.830	241,263,010
2025-08-21	47.420	48.400	44.570	45.290	45.290	231,661,917
2025-08-20	46.500	48.960	45.800	47.910	47.910	253,058,665
2025-08-19	44.020	48.910	43.680	48.910	48.910	273,043,827
2025-08-18	44.800	45.250	41.660	44.460	44.460	263,078,034
2025-08-15	42.590	45.700	42.500	44.860	44.860	230,671,299
2025-08-14	43.960	45.780	42.980	43.220	43.220	242,001,501
2025-08-13	39.720	43.680	38.950	43.680	43.680	242,366,773
2025-08-12	36.470	39.710	36.470	39.710	39.710	222,850,156
2025-08-11	36.500	37.190	35.100	36.350	36.350	192,984,769
2025-08-08	35.730	37.550	35.060	36.590	36.590	180,125,156
2025-08-07	36.200	37.640	34.720	35.650	35.650	243,591,751
2025-08-06	34.100	34.690	33.550	34.300	34.300	147,620,736
2025-08-05	33.500	35.340	33.110	35.050	35.050	244,590,076
2025-08-04	32.400	33.100	32.210	32.970	32.970	138,180,054
2025-08-01	34.000	34.300	32.480	33.000	33.000	219,395,147
2025-07-31	33.260	35.900	33.200	34.610	34.610	302,280,341
2025-07-30	31.000	34.250	30.290	33.280	33.280	206,835,613
2025-07-29	29.560	31.280	29.310	31.190	31.190	178,836,481
2025-07-28	28.940	29.570	28.610	29.570	29.570	152,249,569
2025-07-25	28.450	29.150	28.410	28.660	28.660	107,433,857
2025-07-24	27.190	28.950	27.050	28.450	28.450	223,942,507
2025-07-23	26.500	26.760	26.350	26.580	26.580	114,093,401
2025-07-22	27.000	28.260	26.800	26.960	26.960	141,884,699
2025-07-21	27.000	27.550	26.750	27.020	27.020	86,503,840

← NewerPage 5 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.