Foxconn Industrial Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	17.700	17.830	17.580	17.780	17.780	46,164,465
2025-04-21	17.550	17.850	17.390	17.810	17.810	51,131,649
2025-04-18	17.400	17.650	17.350	17.560	17.560	54,420,200
2025-04-17	17.220	17.650	17.200	17.400	17.400	77,822,578
2025-04-16	18.000	18.060	17.130	17.500	17.500	118,725,269
2025-04-15	17.920	18.180	17.820	18.100	18.100	87,402,246
2025-04-14	18.400	18.670	17.830	17.920	17.920	142,905,610
2025-04-11	17.650	18.090	17.380	17.800	17.800	157,423,758
2025-04-10	17.900	17.960	17.500	17.960	17.960	253,856,136
2025-04-09	14.580	16.500	14.580	16.330	16.330	218,935,510
2025-04-08	16.290	16.640	15.440	15.440	15.440	214,740,384
2025-04-07	17.150	17.150	17.150	17.150	17.150	33,166,200
2025-04-03	19.650	19.880	19.010	19.050	19.050	127,476,448
2025-04-02	19.950	20.180	19.920	20.000	20.000	47,903,170
2025-04-01	19.950	20.170	19.790	20.020	20.020	57,477,698
2025-03-31	19.800	19.950	19.680	19.860	19.860	63,644,398
2025-03-28	20.200	20.290	19.970	19.980	19.980	57,214,140
2025-03-27	20.210	20.350	19.900	20.220	20.220	72,460,007
2025-03-26	20.430	20.550	20.350	20.380	20.380	52,520,747
2025-03-25	20.790	20.890	20.480	20.510	20.510	73,463,297
2025-03-24	20.690	20.840	20.510	20.840	20.840	65,146,897
2025-03-21	20.780	20.910	20.580	20.630	20.630	71,449,932
2025-03-20	21.110	21.160	20.820	20.850	20.850	63,732,456
2025-03-19	21.400	21.400	20.980	21.020	21.020	97,197,176
2025-03-18	21.480	21.660	21.310	21.540	21.540	91,080,758
2025-03-17	21.600	21.770	21.390	21.520	21.520	116,467,322
2025-03-14	20.810	21.280	20.680	21.260	21.260	144,783,355
2025-03-13	21.030	21.150	20.610	20.670	20.670	89,112,088
2025-03-12	20.920	21.100	20.800	20.910	20.910	90,150,381
2025-03-11	20.610	20.910	20.560	20.820	20.820	78,743,243
2025-03-10	20.930	21.070	20.760	21.030	21.030	71,173,791
2025-03-07	21.130	21.130	20.820	20.870	20.870	103,057,893
2025-03-06	21.200	21.500	21.110	21.320	21.320	139,775,384
2025-03-05	21.040	21.140	20.750	21.040	21.040	81,767,743
2025-03-04	20.390	21.040	20.300	21.040	21.040	112,727,749
2025-03-03	21.370	21.490	20.850	21.070	21.070	105,909,115
2025-02-28	21.100	21.390	20.740	21.190	21.190	171,902,150
2025-02-27	22.900	22.970	21.690	21.960	21.960	193,584,812
2025-02-26	22.990	22.990	22.340	22.770	22.770	167,579,499
2025-02-25	22.800	23.600	22.720	23.080	23.080	191,426,045
2025-02-24	23.380	23.960	22.800	23.210	23.210	236,870,254
2025-02-21	22.870	23.300	22.590	23.200	23.200	202,636,966
2025-02-20	23.050	23.110	22.580	22.620	22.620	148,493,316
2025-02-19	22.600	23.640	22.550	23.240	23.240	197,765,185
2025-02-18	22.900	23.470	22.590	22.680	22.680	213,604,148
2025-02-17	22.460	23.100	22.310	22.900	22.900	210,038,514
2025-02-14	21.810	22.630	21.810	22.100	22.100	154,139,884
2025-02-13	22.050	22.180	21.760	21.790	21.790	112,709,628
2025-02-12	21.720	22.180	21.580	22.150	22.150	127,206,650
2025-02-11	21.800	22.220	21.730	21.770	21.770	153,306,095
2025-02-10	21.660	21.780	21.430	21.720	21.720	172,621,877
2025-02-07	20.670	21.910	20.590	21.550	21.550	289,325,724
2025-02-06	20.310	20.570	20.000	20.480	20.480	204,003,961
2025-02-05	20.560	20.590	19.800	20.000	20.000	299,566,077
2025-01-27	22.550	22.590	21.390	21.450	21.450	254,718,757
2025-01-24	22.710	23.500	22.560	23.350	23.350	231,955,256
2025-01-23	23.810	24.240	23.000	23.000	23.000	404,504,805
2025-01-22	21.420	23.330	21.410	23.330	23.330	399,541,198
2025-01-21	20.960	21.600	20.750	21.210	21.210	125,772,325
2025-01-20	20.910	21.090	20.690	20.770	20.770	84,717,471

← NewerPage 7 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.