Fujian Foxit Software Development Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	57.000	58.300	54.680	54.720	54.720	2,410,711
2026-10-21	57.000	58.480	56.430	57.090	57.090	2,748,210
2026-10-20	54.150	57.600	53.600	57.220	57.220	2,899,634
2026-10-19	53.400	55.170	52.800	54.550	54.550	2,142,698
2026-10-16	55.810	56.490	53.030	53.710	53.710	2,253,200
2026-10-15	54.170	56.460	53.570	54.310	54.310	2,662,409
2026-10-14	55.490	56.890	54.700	55.420	55.420	2,208,604
2026-10-13	55.050	57.000	54.010	56.210	56.210	2,292,661
2026-10-12	55.560	56.950	55.300	56.060	56.060	2,290,254
2026-10-09	52.390	56.360	51.200	56.360	56.360	3,309,760
2026-10-08	55.270	55.560	52.000	52.300	52.300	2,300,841
2026-09-30	57.070	57.800	55.460	55.600	55.600	1,399,749
2026-09-29	55.880	57.300	55.220	56.390	56.390	1,568,023
2026-09-28	57.450	57.500	54.080	55.490	55.490	2,033,348
2026-09-24	58.600	58.850	57.280	57.440	57.440	1,675,406
2026-09-23	59.620	59.650	58.130	58.720	58.720	2,380,132
2026-09-22	58.330	61.130	57.850	59.650	59.650	4,615,992
2026-09-21	57.560	58.840	56.900	57.240	57.240	3,208,253
2026-09-18	57.350	58.170	56.370	57.520	57.520	2,563,294
2026-09-17	56.190	57.780	56.000	56.530	56.530	1,512,861
2026-09-16	55.870	57.350	54.830	56.530	56.530	1,960,311
2026-09-15	58.000	58.130	55.800	55.970	55.970	1,870,045
2026-09-14	57.130	57.160	55.700	56.700	56.700	1,791,423
2026-09-11	58.780	58.800	56.220	56.610	56.610	2,395,745
2026-09-10	59.840	60.500	58.800	58.870	58.870	1,744,218
2026-09-09	61.200	62.060	59.700	60.290	60.290	2,220,505
2026-09-08	62.800	63.790	61.600	61.780	61.780	2,719,891
2026-09-07	62.720	64.240	61.700	63.570	63.570	3,684,492
2026-09-04	63.200	65.360	62.380	63.000	63.000	5,176,861
2026-09-03	62.550	63.590	61.130	61.810	61.810	3,249,045
2026-09-02	62.100	63.480	61.830	61.860	61.860	2,939,746
2026-09-01	64.500	65.830	62.600	63.530	63.530	5,060,905
2026-08-31	60.090	63.980	60.060	63.630	63.630	6,201,186
2026-08-28	60.500	65.130	59.660	62.180	62.180	7,857,751
2026-08-27	57.640	58.180	56.860	58.080	58.080	2,201,236
2026-08-26	58.130	58.400	57.050	57.410	57.410	1,788,753
2026-08-25	56.210	58.390	55.890	58.140	58.140	2,019,948
2026-08-24	58.620	58.640	56.350	57.090	57.090	2,075,327
2026-08-21	59.000	59.430	58.020	59.050	59.050	2,151,827
2026-08-20	60.990	61.080	59.200	59.890	59.890	2,412,969
2026-08-19	62.890	63.190	59.640	60.230	60.230	4,280,376
2026-08-18	65.000	65.000	62.410	64.260	64.260	4,642,723
2026-08-17	64.200	65.740	63.330	65.700	65.700	4,287,920
2026-08-14	65.920	67.560	63.000	64.750	64.750	5,613,040
2026-08-13	66.990	69.560	65.260	65.460	65.460	6,914,708
2026-08-12	68.110	68.490	65.900	66.730	66.730	4,986,398
2026-08-11	68.940	69.690	66.300	67.800	67.800	6,240,001
2026-08-10	69.000	70.000	67.260	67.860	67.860	6,081,910
2026-08-07	70.160	70.490	65.800	69.540	69.540	9,608,494
2026-08-06	70.080	73.580	69.300	70.550	70.550	10,032,473
2026-08-05	67.450	74.600	67.400	72.600	72.600	11,842,631
2026-08-04	70.000	72.650	68.130	69.980	69.980	11,716,388
2026-08-03	68.900	75.800	66.230	69.520	69.520	14,685,929
2026-07-31	55.500	67.030	55.500	67.030	67.030	7,274,076
2026-07-30	52.500	60.990	51.210	55.860	55.860	6,556,890
2026-07-29	51.820	52.490	50.190	51.320	51.320	2,717,257
2026-07-28	50.600	53.000	50.540	51.290	51.290	2,331,249
2026-07-27	48.770	51.340	48.770	51.170	51.170	2,750,924
2026-07-24	52.370	52.390	49.220	49.350	49.350	2,214,929
2026-07-23	51.940	52.840	51.040	51.700	51.700	2,111,946

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.3000 CNY
2025-06-11	0.3000 CNY
2024-06-19	0.4000 CNY
2023-06-21	0.7000 CNY
2022-06-28	1.1200 CNY
2021-06-28	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.