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
2026-07-21	53.550	54.690	51.120	54.500	54.500	3,973,398
2026-07-20	53.720	54.980	52.220	53.390	53.390	3,884,854
2026-07-17	56.700	57.970	51.570	51.790	51.790	3,216,059
2026-07-16	56.520	58.360	55.880	56.970	56.970	1,979,001
2026-07-15	55.600	58.290	55.080	56.970	56.970	2,704,278
2026-07-14	57.190	57.300	53.940	55.630	55.630	1,970,602
2026-07-13	59.900	61.000	56.840	57.180	57.180	2,387,822
2026-07-10	57.050	63.010	57.050	60.950	60.950	3,244,631
2026-07-09	57.190	60.500	56.550	59.010	59.010	2,441,274
2026-07-08	57.000	58.880	55.650	57.870	57.870	2,032,394
2026-07-07	57.780	58.680	56.260	56.600	56.600	1,741,474
2026-07-06	59.650	60.890	58.310	58.350	58.350	1,887,633
2026-07-03	61.500	61.580	60.010	60.280	60.280	1,687,175
2026-07-02	63.340	63.340	60.100	60.400	60.400	2,539,299
2026-07-01	59.250	62.430	58.520	61.140	61.140	2,326,765
2026-06-30	57.200	59.600	56.510	59.430	59.430	2,246,482
2026-06-29	56.990	58.780	56.030	57.130	57.130	2,649,627
2026-06-26	59.070	59.130	55.580	55.800	55.800	2,370,537
2026-06-25	62.000	62.150	59.070	59.350	59.350	2,528,054
2026-06-24	63.000	63.380	60.220	61.900	61.900	3,100,954
2026-06-23	65.070	65.830	62.980	63.180	63.180	1,793,613
2026-06-22	65.680	66.280	62.620	65.880	65.880	2,641,758
2026-06-18	64.900	67.580	63.650	66.490	66.490	2,400,014
2026-06-17	64.860	65.450	64.340	64.740	64.740	1,655,848
2026-06-16	66.000	66.400	64.830	65.310	65.310	1,756,625
2026-06-15	66.240	67.560	64.910	65.910	65.910	2,223,761
2026-06-12	67.080	67.860	65.360	65.900	65.900	1,874,813
2026-06-11	67.780	68.000	64.520	65.200	65.200	1,918,784
2026-06-10	71.710	72.100	67.500	68.400	68.100	2,700,042
2026-06-09	70.050	72.780	68.600	72.300	71.983	2,524,153
2026-06-08	69.750	71.810	68.500	69.350	69.046	2,818,077
2026-06-05	71.680	73.200	70.010	71.170	70.858	2,532,812
2026-06-04	71.000	72.590	68.620	71.680	71.366	3,258,071
2026-06-03	73.000	73.990	71.030	72.440	72.122	2,566,910
2026-06-02	76.610	77.500	74.110	74.690	74.362	2,988,947
2026-06-01	72.270	79.000	70.730	75.630	75.298	5,144,885
2026-05-29	73.150	74.870	70.020	70.490	70.181	2,473,907
2026-05-28	72.480	73.060	70.370	72.100	71.784	2,069,343
2026-05-27	74.000	76.750	72.370	72.690	72.371	2,263,573
2026-05-26	76.730	76.900	73.120	75.360	75.030	1,923,382
2026-05-25	77.560	79.390	76.060	77.290	76.951	1,753,359
2026-05-22	77.390	78.500	76.500	77.400	77.061	1,934,380
2026-05-21	80.630	81.930	77.170	77.360	77.021	2,495,994
2026-05-20	81.500	82.510	79.800	80.400	80.047	2,084,087
2026-05-19	79.850	82.540	79.300	81.890	81.531	2,517,470
2026-05-18	77.000	81.290	76.630	79.990	79.639	2,584,525
2026-05-15	77.030	79.290	77.010	77.730	77.389	2,376,737
2026-05-14	81.580	82.060	77.280	77.350	77.011	2,940,654
2026-05-13	78.830	80.850	77.630	80.450	80.097	2,273,188
2026-05-12	82.170	82.200	78.800	79.040	78.693	2,718,573
2026-05-11	83.480	83.870	80.420	81.920	81.561	4,347,112
2026-05-08	85.000	86.600	82.720	84.350	83.980	3,991,232
2026-05-07	80.930	83.800	79.730	83.670	83.303	3,198,265
2026-05-06	78.460	82.220	78.460	80.300	79.948	3,802,142
2026-04-30	77.810	79.720	76.930	78.460	78.116	3,786,965
2026-04-29	73.710	77.990	73.430	77.200	76.861	5,314,106
2026-04-28	74.270	74.980	70.520	70.850	70.539	2,434,549
2026-04-27	73.510	75.680	73.110	74.810	74.482	1,926,875
2026-04-24	74.040	74.980	72.020	74.190	73.865	1,827,080
2026-04-23	76.200	77.080	74.180	74.740	74.412	1,843,465

← NewerPage 2 of 3 · 121 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.