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
2026-04-22	76.100	76.840	75.330	76.600	76.264	1,458,791
2026-04-21	76.500	77.000	75.340	76.100	75.766	1,604,625
2026-04-20	75.500	77.640	75.460	76.990	76.652	2,139,790
2026-04-17	76.000	76.780	75.240	76.300	75.965	2,200,356
2026-04-16	74.010	77.240	73.500	76.690	76.354	3,461,119
2026-04-15	74.780	75.370	73.000	73.170	72.849	1,870,561
2026-04-14	74.660	76.200	73.540	74.700	74.372	2,370,580
2026-04-13	72.410	73.790	72.030	72.430	72.112	1,798,606
2026-04-10	71.680	74.880	71.680	73.170	72.849	2,200,128
2026-04-09	73.380	73.900	71.520	71.670	71.356	2,227,743
2026-04-08	71.600	74.800	71.410	74.790	74.462	2,190,635
2026-04-07	69.000	71.030	68.600	69.980	69.673	1,080,127
2026-04-03	70.300	70.780	68.970	69.000	68.697	1,227,968
2026-04-02	71.980	71.980	69.990	70.300	69.992	1,458,484
2026-04-01	71.540	72.580	71.100	72.110	71.794	1,763,847
2026-03-31	72.000	72.480	69.620	69.840	69.534	1,412,696
2026-03-30	70.880	71.540	69.520	71.270	70.957	1,852,339
2026-03-27	69.000	72.280	68.350	72.250	71.933	1,587,062
2026-03-26	71.350	71.490	69.220	69.800	69.494	1,433,808
2026-03-25	69.850	72.370	69.330	71.500	71.186	2,118,163
2026-03-24	68.170	69.700	67.620	69.700	69.394	2,459,425
2026-03-23	71.910	71.910	66.100	66.900	66.607	3,161,939
2026-03-20	75.600	76.180	72.380	72.380	72.063	1,961,695
2026-03-19	76.080	76.770	74.840	75.270	74.940	1,746,045
2026-03-18	76.280	77.600	76.040	77.540	77.200	1,456,474
2026-03-17	77.250	78.780	76.230	76.270	75.936	2,114,374
2026-03-16	76.510	77.370	75.590	77.330	76.991	2,231,109
2026-03-13	79.000	79.200	76.500	76.790	76.453	3,065,356
2026-03-12	80.200	80.590	78.520	79.230	78.883	1,694,051
2026-03-11	81.800	81.960	79.880	80.200	79.848	2,243,853
2026-03-10	82.400	83.900	81.190	81.870	81.511	2,681,104
2026-03-09	78.030	81.670	77.520	81.160	80.804	2,961,802
2026-03-06	79.350	80.160	78.550	79.600	79.251	2,058,614
2026-03-05	79.000	79.800	77.680	78.550	78.206	2,103,008
2026-03-04	78.140	79.700	77.060	77.680	77.339	2,291,225
2026-03-03	83.050	83.950	78.520	78.920	78.574	3,260,614
2026-03-02	84.990	86.220	82.460	83.000	82.636	3,568,798
2026-02-27	85.470	86.900	85.130	86.800	86.419	3,339,557
2026-02-26	84.460	85.750	83.860	85.220	84.846	2,789,932
2026-02-25	85.600	85.840	83.500	84.800	84.428	3,425,833
2026-02-24	92.840	92.920	84.480	85.000	84.627	5,417,849
2026-02-13	92.890	96.070	92.510	92.850	92.443	2,525,985
2026-02-12	92.440	94.670	91.500	93.630	93.219	3,260,783
2026-02-11	93.000	93.630	92.020	92.290	91.885	1,926,131
2026-02-10	94.500	95.150	91.680	93.200	92.791	3,591,250
2026-02-09	94.750	95.480	92.010	93.200	92.791	4,300,356
2026-02-06	93.120	93.880	90.660	91.950	91.547	2,685,952
2026-02-05	94.140	96.460	93.210	94.160	93.747	2,970,659
2026-02-04	102.70	103.39	95.030	96.090	95.669	4,651,058
2026-02-03	101.72	104.42	100.75	103.74	103.29	3,029,510
2026-02-02	107.18	108.73	100.40	100.74	100.30	4,496,510
2026-01-30	110.13	111.00	105.95	107.18	106.71	4,004,453
2026-01-29	112.00	121.00	107.80	111.21	110.72	7,201,839
2026-01-28	109.77	117.89	109.77	114.00	113.50	7,655,381
2026-01-27	105.01	109.99	102.68	109.50	109.02	4,111,630
2026-01-26	110.99	112.91	104.52	105.26	104.80	4,826,906
2026-01-23	108.20	111.28	106.71	109.01	108.53	3,925,719
2026-01-22	109.00	111.48	107.97	108.10	107.63	2,870,335
2026-01-21	112.67	113.60	107.95	108.38	107.90	4,377,986
2026-01-20	118.00	118.95	111.55	112.70	112.21	4,160,872

← NewerPage 3 of 5 · 243 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.