Foxconn Industrial Internet Co., Ltd. (601138.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 23.22 | 24.41 | 23.20 | 24.41 | 24.41 | 352,752,382 |
| 25 Apr 2024 | 21.66 | 22.49 | 21.56 | 22.19 | 22.19 | 119,937,317 |
| 24 Apr 2024 | 21.02 | 22.59 | 20.92 | 22.24 | 22.24 | 223,752,108 |
| 23 Apr 2024 | 21.05 | 21.19 | 20.36 | 20.59 | 20.59 | 104,059,777 |
| 22 Apr 2024 | 20.38 | 21.10 | 19.95 | 20.84 | 20.84 | 172,316,991 |
| 19 Apr 2024 | 22.41 | 22.50 | 21.44 | 22.05 | 22.05 | 188,598,619 |
| 18 Apr 2024 | 21.86 | 23.49 | 21.32 | 22.90 | 22.90 | 232,648,390 |
| 17 Apr 2024 | 22.50 | 22.86 | 21.74 | 22.50 | 22.50 | 204,886,515 |
| 16 Apr 2024 | 21.53 | 22.37 | 21.40 | 21.81 | 21.81 | 124,388,081 |
| 15 Apr 2024 | 21.88 | 22.55 | 21.70 | 22.24 | 22.24 | 149,291,715 |
| 12 Apr 2024 | 21.80 | 22.92 | 21.71 | 22.26 | 22.26 | 254,395,786 |
| 11 Apr 2024 | 21.23 | 21.65 | 21.10 | 21.25 | 21.25 | 135,552,814 |
| 10 Apr 2024 | 21.69 | 21.87 | 20.93 | 21.10 | 21.10 | 123,658,936 |
| 09 Apr 2024 | 22.15 | 22.16 | 21.30 | 21.89 | 21.89 | 137,238,781 |
| 08 Apr 2024 | 21.70 | 22.39 | 21.58 | 22.00 | 22.00 | 122,388,763 |
| 03 Apr 2024 | 22.70 | 22.74 | 21.74 | 21.92 | 21.92 | 176,883,711 |
| 02 Apr 2024 | 23.24 | 23.68 | 22.72 | 22.90 | 22.90 | 153,855,403 |
| 01 Apr 2024 | 22.90 | 23.50 | 22.58 | 23.31 | 23.31 | 169,946,005 |
| 29 Mar 2024 | 23.14 | 23.18 | 22.33 | 22.77 | 22.77 | 114,680,866 |
| 28 Mar 2024 | 22.42 | 24.11 | 22.42 | 23.45 | 23.45 | 275,641,078 |
| 27 Mar 2024 | 23.37 | 23.67 | 22.36 | 22.41 | 22.41 | 237,632,035 |
| 26 Mar 2024 | 24.00 | 24.30 | 23.00 | 23.73 | 23.73 | 246,343,859 |
| 25 Mar 2024 | 24.85 | 25.00 | 23.87 | 23.91 | 23.91 | 233,972,826 |
| 22 Mar 2024 | 24.82 | 25.35 | 24.11 | 24.43 | 24.43 | 260,364,004 |
| 21 Mar 2024 | 25.08 | 25.80 | 24.74 | 24.99 | 24.99 | 269,702,591 |
| 20 Mar 2024 | 25.30 | 25.83 | 24.57 | 25.08 | 25.08 | 298,902,628 |
| 19 Mar 2024 | 24.40 | 26.11 | 24.13 | 25.51 | 25.51 | 379,137,510 |
| 18 Mar 2024 | 23.45 | 25.30 | 23.36 | 25.01 | 25.01 | 424,813,590 |
| 15 Mar 2024 | 22.49 | 23.28 | 22.46 | 23.08 | 23.08 | 358,323,553 |
| 14 Mar 2024 | 22.77 | 23.27 | 21.99 | 22.85 | 22.85 | 550,613,186 |
| 13 Mar 2024 | 25.54 | 26.98 | 24.09 | 24.35 | 24.35 | 492,039,964 |
| 12 Mar 2024 | 25.26 | 25.48 | 24.07 | 24.80 | 24.80 | 312,517,653 |
| 11 Mar 2024 | 23.68 | 26.75 | 23.40 | 25.82 | 25.82 | 335,970,986 |
| 08 Mar 2024 | 23.10 | 24.87 | 22.66 | 24.87 | 24.87 | 285,720,842 |
| 07 Mar 2024 | 22.47 | 23.21 | 21.86 | 22.61 | 22.61 | 270,290,678 |
| 06 Mar 2024 | 22.07 | 22.55 | 21.70 | 22.01 | 22.01 | 230,257,687 |
| 05 Mar 2024 | 21.70 | 24.18 | 21.53 | 22.75 | 22.75 | 309,757,066 |
| 04 Mar 2024 | 20.80 | 22.02 | 20.44 | 22.02 | 22.02 | 268,195,145 |
| 01 Mar 2024 | 19.05 | 20.46 | 19.05 | 20.02 | 20.02 | 248,116,620 |
| 29 Feb 2024 | 18.16 | 19.06 | 18.08 | 18.69 | 18.69 | 182,497,975 |
| 28 Feb 2024 | 19.05 | 19.29 | 18.20 | 18.20 | 18.20 | 219,414,506 |
| 27 Feb 2024 | 17.59 | 19.44 | 17.39 | 19.33 | 19.33 | 286,375,968 |
| 26 Feb 2024 | 17.60 | 18.01 | 17.51 | 17.67 | 17.67 | 176,765,115 |
| 23 Feb 2024 | 18.82 | 18.95 | 18.06 | 18.17 | 18.17 | 223,745,878 |
| 22 Feb 2024 | 18.25 | 18.57 | 17.31 | 18.19 | 18.19 | 259,307,114 |
| 21 Feb 2024 | 17.73 | 17.86 | 17.25 | 17.55 | 17.55 | 248,590,873 |
| 20 Feb 2024 | 17.90 | 18.99 | 17.61 | 18.49 | 18.49 | 305,323,162 |
| 19 Feb 2024 | 16.70 | 17.27 | 16.32 | 17.27 | 17.27 | 198,838,500 |
| 08 Feb 2024 | 15.50 | 16.56 | 15.20 | 15.70 | 15.70 | 187,079,316 |
| 07 Feb 2024 | 15.27 | 15.53 | 15.01 | 15.30 | 15.30 | 173,795,334 |
| 06 Feb 2024 | 14.30 | 15.89 | 14.30 | 15.53 | 15.53 | 233,467,121 |
| 05 Feb 2024 | 13.88 | 15.21 | 13.81 | 14.77 | 14.77 | 222,610,970 |
| 02 Feb 2024 | 14.54 | 14.77 | 13.55 | 13.92 | 13.92 | 159,352,348 |
| 01 Feb 2024 | 13.13 | 14.64 | 12.98 | 14.56 | 14.56 | 179,836,047 |
| 31 Jan 2024 | 13.30 | 13.55 | 13.02 | 13.31 | 13.31 | 88,463,999 |
| 30 Jan 2024 | 13.55 | 13.90 | 13.48 | 13.50 | 13.50 | 75,619,127 |
| 29 Jan 2024 | 14.22 | 14.41 | 13.49 | 13.59 | 13.59 | 121,927,739 |
| 26 Jan 2024 | 14.83 | 14.91 | 14.27 | 14.41 | 14.41 | 140,558,459 |
| 25 Jan 2024 | 14.45 | 15.22 | 14.31 | 15.08 | 15.08 | 165,483,518 |
| 24 Jan 2024 | 14.62 | 14.76 | 14.06 | 14.50 | 14.50 | 141,635,778 |
| 23 Jan 2024 | 14.05 | 14.80 | 14.02 | 14.50 | 14.50 | 164,723,079 |
| 22 Jan 2024 | 14.71 | 14.94 | 14.20 | 14.40 | 14.40 | 214,606,830 |
| 19 Jan 2024 | 13.84 | 14.47 | 13.72 | 14.20 | 14.20 | 199,161,081 |
| 18 Jan 2024 | 12.68 | 13.80 | 12.68 | 13.71 | 13.71 | 222,034,735 |
| 17 Jan 2024 | 12.87 | 13.10 | 12.68 | 12.68 | 12.68 | 76,542,827 |
| 16 Jan 2024 | 12.64 | 13.03 | 12.64 | 12.91 | 12.91 | 102,235,691 |
| 15 Jan 2024 | 12.80 | 12.93 | 12.63 | 12.72 | 12.72 | 59,544,106 |
| 12 Jan 2024 | 13.00 | 13.11 | 12.82 | 12.86 | 12.86 | 59,607,234 |
| 11 Jan 2024 | 12.96 | 13.19 | 12.89 | 13.15 | 13.15 | 73,663,267 |
| 10 Jan 2024 | 13.08 | 13.22 | 12.83 | 12.91 | 12.91 | 69,154,970 |
| 09 Jan 2024 | 13.33 | 13.58 | 13.06 | 13.19 | 13.19 | 88,639,975 |
| 08 Jan 2024 | 13.24 | 13.30 | 13.05 | 13.08 | 13.08 | 58,285,996 |
| 05 Jan 2024 | 13.45 | 13.62 | 13.20 | 13.30 | 13.30 | 63,396,897 |
| 04 Jan 2024 | 13.78 | 13.87 | 13.35 | 13.47 | 13.47 | 103,153,907 |
| 03 Jan 2024 | 14.11 | 14.24 | 13.78 | 13.88 | 13.88 | 82,728,790 |
| 02 Jan 2024 | 15.00 | 15.00 | 14.03 | 14.20 | 14.20 | 128,016,637 |
| 29 Dec 2023 | 14.80 | 15.42 | 14.72 | 15.12 | 15.12 | 89,669,926 |
| 28 Dec 2023 | 14.19 | 15.03 | 14.02 | 14.80 | 14.80 | 104,202,294 |
| 27 Dec 2023 | 13.95 | 14.09 | 13.83 | 13.93 | 13.93 | 50,630,366 |
| 26 Dec 2023 | 14.12 | 14.27 | 13.75 | 13.87 | 13.87 | 42,290,400 |
| 25 Dec 2023 | 14.20 | 14.63 | 14.19 | 14.21 | 14.21 | 53,958,991 |
| 22 Dec 2023 | 14.51 | 14.60 | 14.26 | 14.32 | 14.32 | 66,902,922 |
| 21 Dec 2023 | 14.55 | 14.86 | 14.45 | 14.57 | 14.57 | 65,923,869 |
| 20 Dec 2023 | 15.17 | 15.17 | 14.51 | 14.55 | 14.55 | 74,423,794 |
| 19 Dec 2023 | 14.96 | 15.21 | 14.76 | 15.17 | 15.17 | 65,140,277 |
| 18 Dec 2023 | 14.78 | 15.33 | 14.75 | 15.03 | 15.03 | 93,305,916 |
| 15 Dec 2023 | 15.10 | 15.15 | 14.71 | 14.78 | 14.78 | 61,991,246 |
| 14 Dec 2023 | 15.18 | 15.45 | 15.00 | 15.00 | 15.00 | 71,441,886 |
| 13 Dec 2023 | 15.26 | 15.39 | 15.04 | 15.08 | 15.08 | 76,646,299 |
| 12 Dec 2023 | 15.61 | 15.77 | 14.97 | 15.26 | 15.26 | 109,576,923 |
| 11 Dec 2023 | 15.77 | 15.83 | 15.19 | 15.59 | 15.59 | 157,318,466 |
| 08 Dec 2023 | 14.36 | 15.76 | 14.30 | 15.76 | 15.76 | 149,291,534 |
| 07 Dec 2023 | 14.38 | 14.47 | 14.14 | 14.33 | 14.33 | 56,707,169 |
| 06 Dec 2023 | 14.14 | 14.41 | 14.12 | 14.25 | 14.25 | 56,654,397 |
| 05 Dec 2023 | 14.75 | 14.85 | 14.11 | 14.15 | 14.15 | 76,948,724 |
| 04 Dec 2023 | 15.21 | 15.22 | 14.77 | 14.78 | 14.78 | 73,348,787 |
| 01 Dec 2023 | 15.05 | 15.23 | 14.86 | 15.15 | 15.15 | 77,262,202 |
| 30 Nov 2023 | 15.08 | 15.23 | 14.74 | 15.10 | 15.10 | 94,817,383 |
| 29 Nov 2023 | 15.15 | 15.19 | 14.91 | 14.95 | 14.95 | 62,822,390 |
| 28 Nov 2023 | 14.77 | 15.19 | 14.77 | 15.15 | 15.15 | 84,957,512 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.