Foxconn Industrial Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	25.160	25.800	24.830	25.350	25.350	92,148,813
2024-10-23	25.790	26.050	25.250	25.610	25.610	123,814,983
2024-10-22	26.490	26.780	25.800	26.260	26.260	147,253,825
2024-10-21	26.810	26.980	25.610	26.200	26.200	250,042,619
2024-10-18	23.980	26.080	23.980	26.080	26.080	242,853,626
2024-10-17	23.770	24.220	23.610	23.710	23.710	115,279,782
2024-10-16	23.610	24.090	23.190	23.530	23.530	135,064,300
2024-10-15	25.190	25.750	24.600	24.600	24.600	134,091,798
2024-10-14	24.540	25.170	23.960	25.160	25.160	141,380,396
2024-10-11	25.400	25.920	24.120	24.590	24.590	145,864,388
2024-10-10	26.520	26.680	25.050	25.800	25.800	184,542,632
2024-10-09	27.700	28.300	25.670	26.000	26.000	266,582,661
2024-10-08	27.710	27.710	25.320	27.710	27.710	306,561,540
2024-09-30	24.300	25.290	23.500	25.190	25.190	279,167,424
2024-09-27	22.020	23.000	21.850	23.000	23.000	140,687,552
2024-09-26	21.110	21.690	20.860	21.660	21.660	188,815,516
2024-09-25	21.320	21.830	21.010	21.070	21.070	245,417,550
2024-09-24	18.900	20.580	18.880	20.580	20.580	257,830,495
2024-09-23	18.650	19.150	18.540	18.710	18.710	77,052,617
2024-09-20	19.000	19.240	18.730	18.860	18.860	90,368,834
2024-09-19	18.870	18.970	18.450	18.850	18.850	97,736,748
2024-09-18	19.000	19.100	18.570	18.750	18.750	81,437,493
2024-09-13	18.860	19.590	18.860	19.250	19.250	159,682,046
2024-09-12	19.390	19.640	18.800	18.840	18.840	117,994,957
2024-09-11	18.720	19.080	18.650	18.780	18.780	69,307,085
2024-09-10	18.600	18.990	18.360	18.820	18.820	101,561,910
2024-09-09	18.130	18.640	18.100	18.600	18.600	86,590,007
2024-09-06	18.870	18.940	18.300	18.360	18.360	91,816,708
2024-09-05	18.860	19.210	18.710	18.880	18.880	81,826,458
2024-09-04	18.500	18.980	18.400	18.920	18.920	128,753,525
2024-09-03	19.340	19.650	19.230	19.440	19.440	82,296,888
2024-09-02	20.370	20.370	19.450	19.450	19.450	131,361,234
2024-08-30	19.080	20.750	19.070	20.470	20.470	192,325,552
2024-08-29	19.000	19.330	18.510	19.220	19.220	137,279,810
2024-08-28	19.600	20.060	19.500	19.770	19.770	67,886,138
2024-08-27	20.000	20.070	19.660	19.750	19.750	73,099,372
2024-08-26	20.600	20.700	20.000	20.120	20.120	75,746,267
2024-08-23	20.200	20.560	19.990	20.460	20.460	82,016,447
2024-08-22	20.780	20.790	20.210	20.390	20.390	82,223,637
2024-08-21	20.300	21.130	20.270	20.770	20.770	93,709,853
2024-08-20	21.110	21.180	20.510	20.650	20.650	90,417,976
2024-08-19	21.000	21.140	20.730	20.780	20.780	90,504,739
2024-08-16	21.010	21.460	20.980	21.060	21.060	151,856,291
2024-08-15	20.740	20.900	20.300	20.660	20.660	126,430,976
2024-08-14	21.200	21.900	21.030	21.380	21.380	210,949,756
2024-08-13	20.850	21.050	20.450	20.780	20.780	101,406,585
2024-08-12	20.510	20.920	20.470	20.640	20.640	92,680,160
2024-08-09	20.800	21.320	20.610	20.790	20.790	172,681,538
2024-08-08	20.000	20.590	19.750	20.480	20.480	131,241,616
2024-08-07	20.600	20.810	20.310	20.400	20.400	110,934,369
2024-08-06	21.030	21.230	20.500	20.810	20.810	142,961,573
2024-08-05	21.100	21.520	20.280	20.420	20.420	234,159,896
2024-08-02	22.930	23.100	22.250	22.330	22.330	181,982,272
2024-08-01	24.600	24.780	23.960	23.970	23.970	145,251,146
2024-07-31	22.760	23.880	22.740	23.840	23.840	150,300,024
2024-07-30	23.490	23.600	22.630	22.850	22.850	128,294,872
2024-07-29	23.400	24.090	23.170	23.800	23.800	97,698,659
2024-07-26	23.200	23.660	22.950	23.500	23.500	85,995,527
2024-07-25	23.500	23.740	23.000	23.200	23.200	134,603,105
2024-07-24	24.400	25.100	24.160	24.300	24.300	88,393,632

← NewerPage 9 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.