Fujian Foxit Software Development Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 117.60 | 122.97 | 115.15 | 115.88 | 115.37 | 3,450,342 |
| 2026-01-16 | 116.65 | 122.80 | 116.39 | 117.66 | 117.14 | 3,558,399 |
| 2026-01-15 | 118.97 | 122.00 | 114.01 | 120.50 | 119.97 | 5,199,238 |
| 2026-01-14 | 120.29 | 134.18 | 120.29 | 125.00 | 124.45 | 7,175,633 |
| 2026-01-13 | 131.00 | 132.50 | 118.58 | 122.30 | 121.76 | 7,512,833 |
| 2026-01-12 | 110.47 | 128.40 | 107.53 | 128.40 | 127.84 | 7,406,851 |
| 2026-01-09 | 98.000 | 107.92 | 98.000 | 107.00 | 106.53 | 4,790,095 |
| 2026-01-08 | 96.850 | 102.00 | 96.510 | 100.00 | 99.561 | 3,653,215 |
| 2026-01-07 | 97.770 | 98.880 | 96.090 | 97.800 | 97.371 | 3,613,402 |
| 2026-01-06 | 96.480 | 99.440 | 94.000 | 98.320 | 97.889 | 4,734,893 |
| 2026-01-05 | 90.160 | 97.470 | 89.610 | 97.160 | 96.734 | 6,245,059 |
| 2025-12-31 | 87.760 | 92.500 | 86.700 | 89.270 | 88.879 | 4,765,897 |
| 2025-12-30 | 86.990 | 90.510 | 85.910 | 86.920 | 86.539 | 3,777,101 |
| 2025-12-29 | 86.010 | 86.900 | 84.580 | 85.050 | 84.677 | 2,055,721 |
| 2025-12-26 | 86.300 | 86.860 | 84.460 | 84.700 | 84.329 | 1,840,557 |
| 2025-12-25 | 86.170 | 86.790 | 84.100 | 86.300 | 85.922 | 1,577,600 |
| 2025-12-24 | 85.700 | 86.100 | 84.690 | 85.780 | 85.404 | 1,254,807 |
| 2025-12-23 | 84.510 | 86.200 | 84.440 | 85.200 | 84.826 | 1,564,721 |
| 2025-12-22 | 85.830 | 85.830 | 83.030 | 84.800 | 84.428 | 2,902,065 |
| 2025-12-19 | 89.700 | 90.290 | 84.910 | 85.120 | 84.747 | 3,057,157 |
| 2025-12-18 | 89.150 | 91.790 | 88.610 | 89.700 | 89.307 | 2,203,125 |
| 2025-12-17 | 89.120 | 91.200 | 87.600 | 90.000 | 89.605 | 1,794,647 |
| 2025-12-16 | 88.000 | 90.430 | 86.530 | 89.120 | 88.729 | 1,938,369 |
| 2025-12-15 | 90.020 | 90.400 | 88.200 | 88.530 | 88.142 | 1,704,473 |
| 2025-12-12 | 87.250 | 92.070 | 86.500 | 91.340 | 90.939 | 3,319,946 |
| 2025-12-11 | 89.830 | 90.290 | 87.330 | 87.330 | 86.947 | 1,386,375 |
| 2025-12-10 | 90.000 | 91.170 | 88.500 | 89.920 | 89.526 | 1,330,660 |
| 2025-12-09 | 90.820 | 91.760 | 89.620 | 90.400 | 90.004 | 1,574,452 |
| 2025-12-08 | 88.000 | 91.600 | 87.900 | 91.580 | 91.178 | 2,640,745 |
| 2025-12-05 | 87.280 | 88.980 | 86.200 | 88.120 | 87.734 | 2,184,595 |
| 2025-12-04 | 88.880 | 90.170 | 85.800 | 86.970 | 86.589 | 2,450,604 |
| 2025-12-03 | 94.550 | 94.550 | 88.600 | 88.970 | 88.580 | 3,006,063 |
| 2025-12-02 | 95.100 | 95.680 | 92.550 | 94.270 | 93.857 | 2,384,720 |
| 2025-12-01 | 96.360 | 97.490 | 94.500 | 95.680 | 95.260 | 2,651,977 |
| 2025-11-28 | 98.530 | 99.990 | 95.590 | 96.410 | 95.987 | 3,451,656 |
| 2025-11-27 | 99.250 | 100.30 | 96.710 | 96.710 | 96.286 | 3,169,827 |
| 2025-11-26 | 100.98 | 102.97 | 98.700 | 100.10 | 99.661 | 5,129,249 |
| 2025-11-25 | 101.00 | 102.88 | 99.580 | 100.68 | 100.24 | 5,062,770 |
| 2025-11-24 | 93.000 | 102.29 | 91.260 | 99.860 | 99.422 | 6,998,674 |
| 2025-11-21 | 94.500 | 97.800 | 91.680 | 91.880 | 91.477 | 5,449,763 |
| 2025-11-20 | 98.010 | 99.500 | 96.400 | 96.900 | 96.475 | 4,293,087 |
| 2025-11-19 | 99.000 | 105.00 | 96.880 | 100.30 | 99.860 | 7,483,819 |
| 2025-11-18 | 96.000 | 106.45 | 94.000 | 101.08 | 100.64 | 10,302,968 |
| 2025-11-17 | 93.450 | 99.500 | 92.700 | 97.270 | 96.843 | 6,471,161 |
| 2025-11-14 | 97.010 | 98.080 | 92.850 | 93.000 | 92.592 | 6,024,186 |
| 2025-11-13 | 96.470 | 102.99 | 95.800 | 98.800 | 98.367 | 6,311,642 |
| 2025-11-12 | 95.600 | 98.890 | 94.000 | 97.420 | 96.993 | 5,190,113 |
| 2025-11-11 | 95.600 | 101.34 | 93.040 | 95.280 | 94.862 | 7,575,025 |
| 2025-11-10 | 99.000 | 100.50 | 95.000 | 95.790 | 95.370 | 6,780,288 |
| 2025-11-07 | 100.00 | 101.19 | 97.500 | 97.630 | 97.202 | 6,999,744 |
| 2025-11-06 | 105.11 | 106.17 | 99.600 | 101.20 | 100.76 | 9,033,477 |
| 2025-11-05 | 107.74 | 111.30 | 105.86 | 109.31 | 108.83 | 8,795,158 |
| 2025-11-04 | 109.00 | 115.00 | 106.60 | 115.00 | 114.50 | 9,708,024 |
| 2025-11-03 | 114.00 | 116.91 | 107.42 | 110.92 | 110.43 | 14,253,043 |
| 2025-10-31 | 88.720 | 107.40 | 88.300 | 107.40 | 106.93 | 10,566,090 |
| 2025-10-30 | 78.660 | 92.830 | 78.660 | 89.500 | 89.108 | 11,731,846 |
| 2025-10-29 | 76.440 | 77.360 | 75.000 | 77.360 | 77.021 | 1,888,033 |
| 2025-10-28 | 73.500 | 79.330 | 73.220 | 77.100 | 76.762 | 4,715,898 |
| 2025-10-27 | 73.340 | 73.900 | 71.860 | 72.930 | 72.610 | 1,567,775 |
| 2025-10-24 | 71.700 | 73.050 | 71.700 | 72.960 | 72.640 | 1,133,383 |
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.