Foxconn Industrial Internet Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 20.680 | 21.000 | 20.500 | 20.660 | 20.660 | 102,381,225 |
| 2025-01-16 | 20.350 | 20.990 | 20.200 | 20.840 | 20.840 | 157,268,995 |
| 2025-01-15 | 20.500 | 20.500 | 20.090 | 20.140 | 20.140 | 83,278,913 |
| 2025-01-14 | 19.750 | 20.680 | 19.480 | 20.570 | 20.570 | 134,820,567 |
| 2025-01-13 | 19.480 | 19.860 | 19.400 | 19.720 | 19.720 | 64,694,739 |
| 2025-01-10 | 20.490 | 20.490 | 19.750 | 19.750 | 19.750 | 110,387,532 |
| 2025-01-09 | 20.620 | 20.830 | 20.460 | 20.540 | 20.540 | 76,115,469 |
| 2025-01-08 | 20.900 | 20.910 | 20.160 | 20.630 | 20.630 | 116,026,270 |
| 2025-01-07 | 20.810 | 21.270 | 20.630 | 21.250 | 21.250 | 115,191,738 |
| 2025-01-06 | 20.790 | 21.050 | 20.410 | 20.670 | 20.670 | 82,697,727 |
| 2025-01-03 | 20.640 | 21.160 | 20.460 | 20.550 | 20.550 | 103,765,415 |
| 2025-01-02 | 21.400 | 21.400 | 20.440 | 20.710 | 20.710 | 124,729,946 |
| 2024-12-31 | 22.460 | 22.500 | 21.500 | 21.500 | 21.500 | 134,445,513 |
| 2024-12-30 | 22.550 | 22.750 | 22.300 | 22.450 | 22.450 | 97,277,049 |
| 2024-12-27 | 23.160 | 23.200 | 22.550 | 22.610 | 22.610 | 179,613,147 |
| 2024-12-26 | 22.640 | 23.380 | 22.420 | 23.330 | 23.330 | 195,460,093 |
| 2024-12-25 | 23.030 | 23.190 | 22.520 | 22.720 | 22.720 | 162,508,620 |
| 2024-12-24 | 22.110 | 23.070 | 21.800 | 23.000 | 23.000 | 210,029,160 |
| 2024-12-23 | 22.230 | 22.640 | 22.040 | 22.050 | 22.050 | 138,310,381 |
| 2024-12-20 | 22.030 | 22.350 | 21.920 | 22.020 | 22.020 | 124,979,076 |
| 2024-12-19 | 21.200 | 22.370 | 21.110 | 22.190 | 22.190 | 182,462,203 |
| 2024-12-18 | 21.620 | 21.700 | 21.180 | 21.410 | 21.410 | 92,351,552 |
| 2024-12-17 | 20.990 | 22.170 | 20.920 | 21.600 | 21.600 | 183,654,590 |
| 2024-12-16 | 21.200 | 21.300 | 20.870 | 21.060 | 21.060 | 98,816,603 |
| 2024-12-13 | 22.170 | 22.200 | 21.300 | 21.350 | 21.350 | 165,159,068 |
| 2024-12-12 | 22.370 | 22.650 | 22.200 | 22.340 | 22.340 | 90,988,819 |
| 2024-12-11 | 22.100 | 22.480 | 22.030 | 22.330 | 22.330 | 93,745,436 |
| 2024-12-10 | 22.610 | 22.800 | 22.130 | 22.140 | 22.140 | 129,917,418 |
| 2024-12-09 | 22.620 | 22.620 | 22.000 | 22.130 | 22.130 | 93,128,359 |
| 2024-12-06 | 22.540 | 22.670 | 22.230 | 22.600 | 22.600 | 110,723,650 |
| 2024-12-05 | 21.920 | 22.650 | 21.920 | 22.540 | 22.540 | 146,716,643 |
| 2024-12-04 | 22.250 | 22.320 | 21.800 | 21.880 | 21.880 | 96,260,800 |
| 2024-12-03 | 22.680 | 22.680 | 22.050 | 22.240 | 22.240 | 88,129,201 |
| 2024-12-02 | 22.070 | 22.750 | 22.070 | 22.560 | 22.560 | 122,331,509 |
| 2024-11-29 | 21.850 | 22.700 | 21.750 | 22.190 | 22.190 | 115,397,302 |
| 2024-11-28 | 22.320 | 22.320 | 21.780 | 21.850 | 21.850 | 90,815,754 |
| 2024-11-27 | 21.920 | 22.420 | 21.720 | 22.320 | 22.320 | 86,857,473 |
| 2024-11-26 | 21.890 | 22.420 | 21.710 | 22.090 | 22.090 | 89,667,297 |
| 2024-11-25 | 22.840 | 22.950 | 21.700 | 22.110 | 22.110 | 128,415,935 |
| 2024-11-22 | 23.490 | 23.960 | 22.840 | 22.840 | 22.840 | 121,144,968 |
| 2024-11-21 | 23.600 | 23.790 | 23.210 | 23.430 | 23.430 | 122,915,439 |
| 2024-11-20 | 23.700 | 24.190 | 23.700 | 24.000 | 24.000 | 114,557,643 |
| 2024-11-19 | 23.450 | 23.880 | 22.920 | 23.720 | 23.720 | 107,477,550 |
| 2024-11-18 | 23.920 | 24.090 | 23.080 | 23.240 | 23.240 | 112,267,255 |
| 2024-11-15 | 24.800 | 25.130 | 23.900 | 23.920 | 23.920 | 151,761,884 |
| 2024-11-14 | 26.580 | 26.600 | 24.850 | 24.870 | 24.870 | 185,087,000 |
| 2024-11-13 | 25.470 | 27.140 | 25.100 | 26.470 | 26.470 | 239,437,201 |
| 2024-11-12 | 27.010 | 27.010 | 25.460 | 25.720 | 25.720 | 231,145,238 |
| 2024-11-11 | 25.300 | 27.180 | 25.210 | 27.010 | 27.010 | 312,967,957 |
| 2024-11-08 | 24.900 | 27.000 | 24.900 | 25.980 | 25.980 | 331,382,048 |
| 2024-11-07 | 23.960 | 24.790 | 23.620 | 24.640 | 24.640 | 154,901,012 |
| 2024-11-06 | 25.000 | 25.000 | 24.030 | 24.180 | 24.180 | 156,516,872 |
| 2024-11-05 | 24.340 | 24.990 | 24.050 | 24.750 | 24.750 | 153,238,285 |
| 2024-11-04 | 23.780 | 24.530 | 23.780 | 24.330 | 24.330 | 109,551,173 |
| 2024-11-01 | 23.850 | 24.360 | 23.650 | 23.680 | 23.680 | 113,029,928 |
| 2024-10-31 | 24.500 | 24.650 | 23.810 | 24.250 | 24.250 | 186,721,176 |
| 2024-10-30 | 24.900 | 25.640 | 24.540 | 24.840 | 24.840 | 121,294,360 |
| 2024-10-29 | 25.200 | 25.980 | 24.910 | 25.050 | 25.050 | 138,353,273 |
| 2024-10-28 | 25.310 | 25.620 | 24.890 | 25.260 | 25.260 | 108,666,268 |
| 2024-10-25 | 25.390 | 26.050 | 25.130 | 25.660 | 25.660 | 106,671,706 |
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.