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
2025-10-24	71.700	73.050	71.700	72.960	72.640	1,133,383
2025-10-23	72.000	72.000	70.130	71.880	71.565	966,218
2025-10-22	71.400	72.170	71.000	71.620	71.306	842,859
2025-10-21	70.600	72.480	70.010	71.900	71.585	1,528,483
2025-10-20	73.870	74.380	69.690	70.390	70.081	2,078,127
2025-10-17	74.480	75.390	72.420	72.500	72.182	1,239,110
2025-10-16	76.000	76.010	73.720	74.400	74.074	1,592,260
2025-10-15	74.560	78.100	73.520	76.400	76.065	2,150,340
2025-10-14	78.030	80.420	74.770	74.770	74.442	4,199,827
2025-10-13	78.000	87.980	78.000	79.130	78.783	5,724,528
2025-10-10	80.790	80.790	75.810	76.890	76.553	3,041,028
2025-10-09	78.000	82.980	76.770	81.500	81.143	3,843,432
2025-09-30	75.750	78.910	74.520	78.630	78.285	2,876,479
2025-09-29	74.100	75.280	73.330	74.520	74.193	1,431,134
2025-09-26	76.310	76.500	74.050	74.100	73.775	1,435,474
2025-09-25	74.610	79.180	74.230	76.620	76.284	3,236,096
2025-09-24	72.170	74.970	71.030	74.600	74.273	1,970,528
2025-09-23	73.720	74.410	70.580	72.530	72.212	2,241,334
2025-09-22	74.350	76.040	73.030	73.990	73.666	1,842,420
2025-09-19	74.890	76.760	74.580	74.650	74.323	1,811,744
2025-09-18	77.220	78.880	74.100	74.880	74.552	3,194,370
2025-09-17	76.970	79.390	76.310	77.390	77.051	2,242,365
2025-09-16	74.190	79.280	74.190	77.590	77.250	4,445,777
2025-09-15	76.210	76.210	74.190	74.460	74.133	2,559,148
2025-09-12	77.480	78.800	75.900	76.220	75.886	3,584,310
2025-09-11	79.800	80.960	76.570	77.500	77.160	5,583,119
2025-09-10	79.740	82.200	79.500	79.770	79.420	1,506,652
2025-09-09	80.600	83.860	79.420	79.420	79.072	2,488,538
2025-09-08	80.100	81.750	79.030	80.780	80.426	1,969,638
2025-09-05	81.900	82.820	79.000	80.990	80.635	2,548,474
2025-09-04	84.600	86.690	80.410	81.880	81.521	2,750,372
2025-09-03	86.600	89.300	84.690	85.060	84.687	2,434,230
2025-09-02	89.200	90.830	86.000	86.740	86.360	3,259,242
2025-09-01	88.270	89.990	85.480	89.200	88.809	6,275,225
2025-08-29	84.000	90.500	84.000	90.270	89.874	9,625,075
2025-08-28	78.790	81.200	76.230	80.200	79.848	4,444,870
2025-08-27	82.400	83.900	79.210	79.300	78.952	3,815,812
2025-08-26	80.440	82.550	79.710	80.700	80.346	2,524,808
2025-08-25	81.210	82.630	79.820	80.690	80.336	2,863,733
2025-08-22	77.370	81.670	77.370	81.200	80.844	3,589,987
2025-08-21	78.230	79.280	76.870	77.780	77.439	2,530,791
2025-08-20	77.790	78.240	76.000	77.880	77.538	2,769,262
2025-08-19	78.000	80.440	77.380	78.870	78.524	2,742,068
2025-08-18	76.410	80.170	76.410	78.100	77.758	3,263,442
2025-08-15	75.070	77.490	74.100	76.340	76.005	3,346,205
2025-08-14	76.930	77.770	75.200	75.200	74.870	3,264,718
2025-08-13	78.880	79.770	76.660	76.930	76.593	3,772,496
2025-08-12	80.760	81.120	78.020	78.830	78.484	2,176,009
2025-08-11	77.450	81.790	77.170	81.550	81.192	2,856,494
2025-08-08	84.480	84.480	77.370	77.850	77.509	4,706,987
2025-08-07	86.800	87.650	84.080	85.120	84.747	2,458,780
2025-08-06	81.750	86.180	81.000	86.120	85.742	3,767,036
2025-08-05	83.140	84.340	80.080	81.770	81.411	3,894,893
2025-08-04	81.330	83.980	80.580	83.780	83.413	4,765,354
2025-08-01	82.800	84.870	78.460	82.750	82.387	5,254,160
2025-07-31	80.000	84.880	79.500	81.220	80.864	5,105,262
2025-07-30	76.000	81.000	76.000	78.690	78.345	4,698,914
2025-07-29	75.470	78.340	75.230	76.500	76.165	3,956,454
2025-07-28	75.000	75.950	74.220	75.640	75.308	2,618,403
2025-07-25	74.460	76.290	73.380	75.660	75.328	3,042,253

← NewerPage 5 of 21 · 1,212 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.