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
2025-01-22	72.680	73.580	70.540	70.710	70.068	2,470,912
2025-01-21	68.000	73.880	67.510	73.560	72.892	3,309,934
2025-01-20	69.790	69.990	67.010	67.500	66.887	1,181,245
2025-01-17	67.980	69.450	67.370	68.810	68.185	1,106,722
2025-01-16	70.050	70.920	67.630	68.180	67.561	1,636,692
2025-01-15	69.150	70.500	68.150	70.010	69.374	1,853,034
2025-01-14	65.380	69.780	65.380	69.500	68.869	2,884,994
2025-01-13	61.800	65.380	60.670	65.300	64.707	2,271,631
2025-01-10	63.720	65.560	62.710	62.710	62.141	1,203,891
2025-01-09	63.860	65.580	63.360	63.850	63.270	1,391,547
2025-01-08	61.010	65.580	61.010	64.480	63.895	2,870,151
2025-01-07	59.700	61.680	59.560	61.400	60.843	1,402,586
2025-01-06	59.000	60.430	57.510	59.530	58.990	1,538,852
2025-01-03	64.000	64.000	59.220	59.400	58.861	2,368,690
2025-01-02	66.950	67.000	62.500	63.300	62.725	1,833,721
2024-12-31	69.780	69.810	66.380	67.160	66.550	1,489,545
2024-12-30	69.500	69.870	66.550	69.430	68.800	1,550,785
2024-12-27	70.350	71.370	68.700	68.980	68.354	1,746,279
2024-12-26	69.000	71.290	68.490	70.430	69.791	1,890,277
2024-12-25	69.300	69.810	65.770	69.390	68.760	2,776,274
2024-12-24	71.170	72.360	68.020	69.700	69.067	2,311,039
2024-12-23	75.550	75.550	70.600	70.980	70.336	1,878,225
2024-12-20	73.670	76.580	72.720	75.540	74.854	1,854,835
2024-12-19	72.930	74.840	71.020	74.200	73.526	1,935,648
2024-12-18	72.630	75.500	70.000	73.500	72.833	2,259,818
2024-12-17	76.400	77.700	72.200	72.440	71.782	2,922,984
2024-12-16	77.460	78.990	75.610	77.280	76.578	1,923,035
2024-12-13	82.500	84.000	78.100	78.150	77.440	3,014,333
2024-12-12	84.950	86.280	81.500	83.250	82.494	3,614,163
2024-12-11	84.640	86.120	81.930	85.760	84.981	3,651,937
2024-12-10	83.500	88.880	79.520	85.680	84.902	6,339,034
2024-12-09	83.390	84.470	78.900	79.970	79.244	4,050,504
2024-12-06	80.580	85.200	76.300	82.300	81.553	6,322,298
2024-12-05	72.480	82.100	72.480	79.250	78.530	5,414,022
2024-12-04	76.500	76.810	72.020	72.550	71.891	2,535,533
2024-12-03	76.700	78.500	74.400	75.490	74.805	2,464,715
2024-12-02	75.000	77.330	73.980	76.700	76.004	2,863,768
2024-11-29	72.000	76.660	71.030	74.850	74.170	2,742,328
2024-11-28	75.000	76.770	71.830	72.380	71.723	2,855,036
2024-11-27	71.040	75.750	69.100	75.290	74.606	3,660,263
2024-11-26	74.010	76.370	71.490	71.930	71.277	3,350,899
2024-11-25	80.000	80.900	71.500	74.890	74.210	5,408,922
2024-11-22	80.740	87.400	78.690	79.140	78.421	5,465,993
2024-11-21	76.600	86.990	75.050	83.410	82.653	6,261,400
2024-11-20	73.420	79.650	73.120	76.390	75.696	5,189,800
2024-11-19	72.050	74.500	69.230	73.420	72.753	4,182,863
2024-11-18	84.490	84.490	71.680	73.500	72.833	7,084,685
2024-11-15	83.840	95.000	82.380	82.600	81.850	7,396,702
2024-11-14	85.510	94.050	83.750	85.800	85.021	7,883,530
2024-11-13	74.260	89.340	72.600	86.680	85.893	7,844,965
2024-11-12	75.000	77.350	73.010	74.450	73.774	5,113,130
2024-11-11	68.760	76.570	68.500	74.020	73.348	4,211,701
2024-11-08	67.990	71.680	67.600	69.080	68.453	3,825,054
2024-11-07	64.510	66.980	64.270	66.980	66.372	3,188,657
2024-11-06	68.100	69.850	64.060	65.610	65.014	3,398,430
2024-11-05	64.320	68.400	63.820	68.090	67.472	2,300,301
2024-11-04	63.300	64.880	62.550	64.230	63.647	2,159,566
2024-11-01	70.100	70.840	63.410	64.260	63.677	3,681,280
2024-10-31	71.490	73.000	69.700	70.420	69.781	2,607,216
2024-10-30	72.000	72.870	69.500	71.210	70.563	2,250,635

← NewerPage 8 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.