Foxconn Industrial Internet Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	47.800	48.910	46.810	47.780	47.780	98,698,744
2026-10-15	46.710	47.840	46.100	46.900	46.900	96,397,692
2026-10-14	52.000	52.100	48.490	48.800	48.800	110,377,425
2026-10-13	50.460	53.300	49.660	52.290	52.290	103,106,966
2026-10-12	54.000	54.790	52.000	52.050	52.050	109,042,834
2026-10-09	55.000	56.320	53.400	56.070	56.070	79,114,109
2026-10-08	58.660	59.150	55.080	55.690	55.690	79,248,569
2026-09-30	58.810	59.480	57.900	58.200	58.200	51,810,612
2026-09-29	58.420	59.150	57.860	58.420	58.420	51,010,358
2026-09-28	61.000	61.000	58.280	58.920	58.920	64,381,494
2026-09-24	62.300	62.570	60.800	61.000	61.000	67,195,029
2026-09-23	63.490	63.780	62.850	62.980	62.980	42,412,179
2026-09-22	64.500	64.940	63.110	63.300	63.300	75,244,335
2026-09-21	63.990	64.700	62.520	63.600	63.600	95,258,202
2026-09-18	62.980	63.950	62.000	62.710	62.710	111,207,545
2026-09-17	61.900	62.780	61.100	61.270	61.270	58,256,515
2026-09-16	60.790	62.980	60.400	62.330	62.330	69,668,519
2026-09-15	61.250	62.490	60.580	60.800	60.800	61,420,947
2026-09-14	62.990	63.010	61.370	61.570	61.570	79,543,954
2026-09-11	62.660	64.490	62.500	64.070	64.070	75,898,326
2026-09-10	64.500	64.660	63.790	63.910	63.910	56,759,477
2026-09-09	64.900	66.080	64.470	65.240	65.240	76,150,565
2026-09-08	66.300	66.700	64.550	64.750	64.750	107,603,573
2026-09-07	64.600	66.880	64.600	66.570	66.570	174,347,550
2026-09-04	63.840	65.300	63.300	63.690	63.690	129,549,838
2026-09-03	63.000	63.990	62.300	63.200	63.200	91,922,012
2026-09-02	61.720	62.400	61.400	61.800	61.800	61,973,156
2026-09-01	64.350	64.500	62.800	62.940	62.940	74,991,338
2026-08-31	63.150	65.000	62.500	64.840	64.840	108,990,366
2026-08-28	64.040	66.690	63.800	64.040	64.040	157,964,468
2026-08-27	62.000	64.500	62.000	63.860	63.860	149,038,810
2026-08-26	60.200	60.800	59.380	60.570	60.570	73,340,525
2026-08-25	58.750	60.850	58.750	60.150	60.150	75,599,449
2026-08-24	62.700	62.700	59.220	60.400	60.400	98,015,535
2026-08-21	61.650	63.380	61.380	62.840	62.840	79,434,785
2026-08-20	62.500	62.950	61.500	62.130	62.130	78,118,548
2026-08-19	64.100	64.380	61.300	61.830	61.830	138,926,963
2026-08-18	67.700	67.700	65.650	66.200	66.200	131,581,727
2026-08-17	67.000	68.500	66.430	68.230	68.230	161,554,346
2026-08-14	65.600	66.480	64.800	66.190	66.190	107,150,313
2026-08-13	67.990	68.080	65.200	65.230	65.230	146,889,710
2026-08-12	66.460	66.770	64.510	65.600	65.600	130,153,122
2026-08-11	67.930	68.190	65.520	66.010	66.010	135,834,051
2026-08-10	69.000	70.970	67.650	69.180	69.180	164,417,923
2026-08-07	68.270	69.650	67.480	68.180	68.180	161,043,910
2026-08-06	65.550	69.800	64.870	68.270	68.270	246,661,513
2026-08-05	59.000	65.920	58.900	65.920	65.920	288,223,439
2026-08-04	56.810	60.000	56.810	59.930	59.930	167,934,681
2026-08-03	55.530	56.800	54.640	55.900	55.900	94,804,318
2026-07-31	57.140	57.570	56.300	56.700	56.050	148,183,272
2026-07-30	57.000	57.380	53.220	53.800	53.183	152,598,379
2026-07-29	58.080	58.900	55.700	57.750	57.088	115,616,934
2026-07-28	58.880	60.790	57.800	58.080	57.414	124,502,027
2026-07-27	59.880	61.550	59.500	61.550	60.844	81,580,238
2026-07-24	61.050	61.420	60.170	60.250	60.250	111,063,990
2026-07-23	61.990	64.150	60.990	62.880	62.880	159,923,479
2026-07-22	60.260	62.980	59.880	60.710	60.710	158,687,155
2026-07-21	57.500	61.900	55.310	60.980	60.980	185,678,570
2026-07-20	58.880	59.690	55.040	56.500	56.500	147,788,546
2026-07-17	62.020	62.440	56.820	57.590	57.590	154,904,250

Page 1 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.