Foxconn Industrial Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	27.000	27.550	26.750	27.020	27.020	86,503,840
2025-07-18	27.490	27.990	27.060	27.110	27.110	128,958,666
2025-07-17	26.630	27.630	26.630	27.500	27.500	157,134,173
2025-07-16	26.990	27.410	26.650	26.730	26.730	145,623,211
2025-07-15	26.300	27.410	26.170	27.250	27.250	276,347,142
2025-07-14	26.000	26.220	25.400	25.920	25.920	108,430,624
2025-07-11	26.100	26.570	25.880	26.000	26.000	143,914,629
2025-07-10	26.900	26.990	25.880	26.160	26.160	186,420,588
2025-07-09	27.000	27.120	26.500	26.600	26.600	265,386,641
2025-07-08	24.880	26.380	24.800	26.380	26.380	289,695,438
2025-07-07	23.800	24.330	23.340	23.980	23.980	164,899,723
2025-07-04	23.310	24.350	23.280	23.810	23.810	323,605,462
2025-07-03	21.260	23.280	21.260	23.280	23.280	341,838,829
2025-07-02	21.200	21.310	21.050	21.160	21.160	53,683,448
2025-07-01	21.260	21.630	21.000	21.400	21.400	75,057,997
2025-06-30	21.480	21.550	21.200	21.380	21.380	75,858,487
2025-06-27	21.040	21.650	20.720	21.350	21.350	116,162,043
2025-06-26	21.400	21.700	21.020	21.040	21.040	117,964,426
2025-06-25	20.490	21.070	20.490	20.980	20.980	114,952,281
2025-06-24	20.410	20.550	20.230	20.290	20.290	71,136,841
2025-06-23	20.430	20.660	19.980	20.200	20.200	78,429,546
2025-06-20	20.910	21.000	20.580	20.590	20.590	50,086,357
2025-06-19	21.100	21.560	20.740	20.810	20.810	80,737,498
2025-06-18	20.650	21.250	20.270	21.160	21.160	117,888,260
2025-06-17	21.310	21.380	20.560	20.600	20.600	88,210,748
2025-06-16	20.850	21.760	20.820	21.220	21.220	123,513,568
2025-06-13	20.600	21.190	20.530	20.900	20.900	104,334,298
2025-06-12	20.250	20.900	20.230	20.660	20.660	104,812,227
2025-06-11	20.250	20.750	20.230	20.400	20.400	85,806,322
2025-06-10	20.450	20.460	19.960	20.160	20.160	62,518,510
2025-06-09	20.520	20.650	20.210	20.430	20.430	74,382,813
2025-06-06	20.500	20.500	20.250	20.310	20.310	84,800,400
2025-06-05	19.380	20.700	19.380	20.560	20.560	232,144,233
2025-06-04	18.950	19.490	18.950	19.430	19.430	111,202,578
2025-06-03	18.820	18.960	18.760	18.790	18.790	49,742,611
2025-05-30	19.320	19.390	18.930	18.930	18.930	93,560,500
2025-05-29	18.810	19.850	18.810	19.700	19.700	176,932,722
2025-05-28	18.500	18.680	18.400	18.580	18.580	33,184,465
2025-05-27	18.760	18.760	18.390	18.470	18.470	43,219,189
2025-05-26	18.840	18.900	18.650	18.760	18.760	38,188,676
2025-05-23	19.070	19.150	18.790	18.790	18.790	53,667,134
2025-05-22	18.880	19.260	18.820	19.050	19.050	54,431,877
2025-05-21	19.060	19.060	18.870	18.970	18.970	32,936,626
2025-05-20	19.050	19.200	18.850	19.060	19.060	39,748,245
2025-05-19	19.060	19.130	18.740	19.050	19.050	55,325,443
2025-05-16	19.000	19.290	18.870	19.220	19.220	53,707,921
2025-05-15	19.560	19.560	19.100	19.100	19.100	80,655,413
2025-05-14	19.480	20.030	19.300	19.550	19.550	150,481,305
2025-05-13	19.800	19.800	19.080	19.090	19.090	104,596,236
2025-05-12	19.110	19.360	18.910	19.270	19.270	106,401,083
2025-05-09	18.910	18.950	18.650	18.690	18.690	57,976,577
2025-05-08	18.700	19.150	18.650	19.030	19.030	101,076,326
2025-05-07	19.090	19.150	18.460	18.630	18.630	99,942,861
2025-05-06	18.300	18.830	18.200	18.810	18.810	99,564,294
2025-04-30	18.250	18.250	17.980	18.060	18.060	55,257,454
2025-04-29	17.990	18.090	17.820	18.090	18.090	36,497,121
2025-04-28	18.260	18.290	17.920	18.000	18.000	45,880,001
2025-04-25	18.090	18.380	18.010	18.240	18.240	70,530,373
2025-04-24	18.260	18.260	17.870	17.920	17.920	53,640,112
2025-04-23	18.190	18.530	18.120	18.240	18.240	101,451,626

← NewerPage 6 of 21 · 1,215 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.