Shanghai - Delayed Quote CNY

Foxconn Industrial Internet Co., Ltd. (601138.SS)

Compare
22.02 -0.17 (-0.77%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 22.03 22.35 21.92 22.02 22.02 124,979,076
Dec 19, 2024 21.20 22.37 21.11 22.19 22.19 182,462,203
Dec 18, 2024 21.62 21.70 21.18 21.41 21.41 92,351,552
Dec 17, 2024 20.99 22.17 20.92 21.60 21.60 183,654,590
Dec 16, 2024 21.20 21.30 20.87 21.06 21.06 98,816,603
Dec 13, 2024 22.17 22.20 21.30 21.35 21.35 165,159,068
Dec 12, 2024 22.37 22.65 22.20 22.34 22.34 90,988,819
Dec 11, 2024 22.10 22.48 22.03 22.33 22.33 93,745,436
Dec 10, 2024 22.61 22.80 22.13 22.14 22.14 129,917,418
Dec 9, 2024 22.62 22.62 22.00 22.13 22.13 93,128,359
Dec 6, 2024 22.54 22.67 22.23 22.60 22.60 110,723,650
Dec 5, 2024 21.92 22.65 21.92 22.54 22.54 146,716,643
Dec 4, 2024 22.25 22.32 21.80 21.88 21.88 96,260,800
Dec 3, 2024 22.68 22.68 22.05 22.24 22.24 88,129,201
Dec 2, 2024 22.07 22.75 22.07 22.56 22.56 122,331,509
Nov 29, 2024 21.85 22.70 21.75 22.19 22.19 115,397,302
Nov 28, 2024 22.32 22.32 21.78 21.85 21.85 90,815,754
Nov 27, 2024 21.92 22.42 21.72 22.32 22.32 86,857,473
Nov 26, 2024 21.89 22.42 21.71 22.09 22.09 89,667,297
Nov 25, 2024 22.84 22.95 21.70 22.11 22.11 128,415,935
Nov 22, 2024 23.49 23.96 22.84 22.84 22.84 121,144,968
Nov 21, 2024 23.60 23.79 23.21 23.43 23.43 122,915,439
Nov 20, 2024 23.70 24.19 23.70 24.00 24.00 114,557,643
Nov 19, 2024 23.45 23.88 22.92 23.72 23.72 107,477,550
Nov 18, 2024 23.92 24.09 23.08 23.24 23.24 112,267,255
Nov 15, 2024 24.80 25.13 23.90 23.92 23.92 151,761,884
Nov 14, 2024 26.58 26.60 24.85 24.87 24.87 185,087,000
Nov 13, 2024 25.47 27.14 25.10 26.47 26.47 239,437,201
Nov 12, 2024 27.01 27.01 25.46 25.72 25.72 231,145,238
Nov 11, 2024 25.30 27.18 25.21 27.01 27.01 312,967,957
Nov 8, 2024 24.90 27.00 24.90 25.98 25.98 331,382,048
Nov 7, 2024 23.96 24.79 23.62 24.64 24.64 154,901,012
Nov 6, 2024 25.00 25.00 24.03 24.18 24.18 156,516,872
Nov 5, 2024 24.34 24.99 24.05 24.75 24.75 153,238,285
Nov 4, 2024 23.78 24.53 23.78 24.33 24.33 109,551,173
Nov 1, 2024 23.85 24.36 23.65 23.68 23.68 113,029,928
Oct 31, 2024 24.50 24.65 23.81 24.25 24.25 186,721,176
Oct 30, 2024 24.90 25.64 24.54 24.84 24.84 121,294,360
Oct 29, 2024 25.20 25.98 24.91 25.05 25.05 138,353,273
Oct 28, 2024 25.31 25.62 24.89 25.26 25.26 108,666,268
Oct 25, 2024 25.39 26.05 25.13 25.66 25.66 106,671,706
Oct 24, 2024 25.16 25.80 24.83 25.35 25.35 92,148,813
Oct 23, 2024 25.79 26.05 25.25 25.61 25.61 123,814,983
Oct 22, 2024 26.49 26.78 25.80 26.26 26.26 147,253,825
Oct 21, 2024 26.81 26.98 25.61 26.20 26.20 250,042,619
Oct 18, 2024 23.98 26.08 23.98 26.08 26.08 242,853,626
Oct 17, 2024 23.77 24.22 23.61 23.71 23.71 115,279,782
Oct 16, 2024 23.61 24.09 23.19 23.53 23.53 135,064,300
Oct 15, 2024 25.19 25.75 24.60 24.60 24.60 134,091,798
Oct 14, 2024 24.54 25.17 23.96 25.16 25.16 141,380,396
Oct 11, 2024 25.40 25.92 24.12 24.59 24.59 145,864,388
Oct 10, 2024 26.52 26.68 25.05 25.80 25.80 184,542,632
Oct 9, 2024 27.70 28.30 25.67 26.00 26.00 266,582,661
Oct 8, 2024 27.71 27.71 25.32 27.71 27.71 306,561,540
Sep 30, 2024 24.30 25.29 23.50 25.19 25.19 279,167,424
Sep 27, 2024 22.02 23.00 21.85 23.00 23.00 140,687,552
Sep 26, 2024 21.11 21.69 20.86 21.66 21.66 188,815,516
Sep 25, 2024 21.32 21.83 21.01 21.07 21.07 245,417,550
Sep 24, 2024 18.90 20.58 18.88 20.58 20.58 257,830,495
Sep 23, 2024 18.65 19.15 18.54 18.71 18.71 77,052,617
Sep 20, 2024 19.00 19.24 18.73 18.86 18.86 90,368,834
Sep 19, 2024 18.87 18.97 18.45 18.85 18.85 97,736,748
Sep 18, 2024 19.00 19.10 18.57 18.75 18.75 81,437,493
Sep 13, 2024 18.86 19.59 18.86 19.25 19.25 159,682,046
Sep 12, 2024 19.39 19.64 18.80 18.84 18.84 117,994,957
Sep 11, 2024 18.72 19.08 18.65 18.78 18.78 69,307,085
Sep 10, 2024 18.60 18.99 18.36 18.82 18.82 101,561,910
Sep 9, 2024 18.13 18.64 18.10 18.60 18.60 86,590,007
Sep 6, 2024 18.87 18.94 18.30 18.36 18.36 91,816,708
Sep 5, 2024 18.86 19.21 18.71 18.88 18.88 81,826,458
Sep 4, 2024 18.50 18.98 18.40 18.92 18.92 128,753,525
Sep 3, 2024 19.34 19.65 19.23 19.44 19.44 82,296,888
Sep 2, 2024 20.37 20.37 19.45 19.45 19.45 131,361,234
Aug 30, 2024 19.08 20.75 19.07 20.47 20.47 192,325,552
Aug 29, 2024 19.00 19.33 18.51 19.22 19.22 137,279,810
Aug 28, 2024 19.60 20.06 19.50 19.77 19.77 67,886,138
Aug 27, 2024 20.00 20.07 19.66 19.75 19.75 73,099,372
Aug 26, 2024 20.60 20.70 20.00 20.12 20.12 75,746,267
Aug 23, 2024 20.20 20.56 19.99 20.46 20.46 82,016,447
Aug 22, 2024 20.78 20.79 20.21 20.39 20.39 82,223,637
Aug 21, 2024 20.30 21.13 20.27 20.77 20.77 93,709,853
Aug 20, 2024 21.11 21.18 20.51 20.65 20.65 90,417,976
Aug 19, 2024 21.00 21.14 20.73 20.78 20.78 90,504,739
Aug 16, 2024 21.01 21.46 20.98 21.06 21.06 151,856,291
Aug 15, 2024 0.58 Dividend
Aug 15, 2024 20.74 20.90 20.30 20.66 20.66 126,430,976
Aug 14, 2024 21.20 21.90 21.03 21.38 20.80 210,949,756
Aug 13, 2024 20.85 21.05 20.45 20.78 20.22 101,406,585
Aug 12, 2024 20.51 20.92 20.47 20.64 20.08 92,680,160
Aug 9, 2024 20.80 21.32 20.61 20.79 20.23 172,681,538
Aug 8, 2024 20.00 20.59 19.75 20.48 19.92 131,241,616
Aug 7, 2024 20.60 20.81 20.31 20.40 19.85 110,934,369
Aug 6, 2024 21.03 21.23 20.50 20.81 20.25 142,961,573
Aug 5, 2024 21.10 21.52 20.28 20.42 19.87 234,159,896
Aug 2, 2024 22.93 23.10 22.25 22.33 21.72 181,982,272
Aug 1, 2024 24.60 24.78 23.96 23.97 23.32 145,251,146
Jul 31, 2024 22.76 23.88 22.74 23.84 23.19 150,300,024
Jul 30, 2024 23.49 23.60 22.63 22.85 22.23 128,294,872
Jul 29, 2024 23.40 24.09 23.17 23.80 23.15 97,698,659
Jul 26, 2024 23.20 23.66 22.95 23.50 22.86 85,995,527
Jul 25, 2024 23.50 23.74 23.00 23.20 22.57 134,603,105
Jul 24, 2024 24.40 25.10 24.16 24.30 23.64 88,393,632
Jul 23, 2024 25.35 25.45 24.53 24.54 23.87 98,908,835
Jul 22, 2024 24.49 25.03 24.22 24.91 24.23 104,301,295
Jul 19, 2024 24.97 25.30 24.55 24.66 23.99 115,732,584
Jul 18, 2024 24.82 25.46 24.33 25.41 24.72 160,303,630
Jul 17, 2024 27.06 27.10 25.84 25.95 25.25 136,061,170
Jul 16, 2024 26.96 27.60 26.36 27.46 26.72 126,827,003
Jul 15, 2024 27.15 27.32 26.67 26.96 26.23 84,711,831
Jul 12, 2024 27.65 27.68 27.20 27.26 26.52 129,264,185
Jul 11, 2024 29.45 29.47 27.87 28.76 27.98 128,407,393
Jul 10, 2024 29.00 29.18 28.42 28.95 28.16 102,541,972
Jul 9, 2024 27.10 29.18 26.75 29.00 28.21 159,519,849
Jul 8, 2024 26.87 27.43 26.81 26.96 26.23 63,942,302
Jul 5, 2024 27.27 27.27 27.27 27.27 26.53 -
Jul 4, 2024 27.75 27.85 27.16 27.27 26.53 79,068,697
Jul 3, 2024 27.15 27.54 26.81 27.38 26.64 74,022,541
Jul 2, 2024 27.75 27.87 27.26 27.36 26.62 90,173,318
Jul 1, 2024 27.41 28.19 27.00 28.00 27.24 100,519,731
Jun 28, 2024 26.70 27.78 26.69 27.40 26.66 115,006,111
Jun 27, 2024 26.67 27.25 26.32 26.81 26.08 105,659,504
Jun 26, 2024 27.12 27.38 26.45 27.17 26.43 119,786,129
Jun 25, 2024 26.76 27.20 26.21 26.44 25.72 131,710,039
Jun 24, 2024 27.80 28.47 27.32 27.55 26.80 113,412,966
Jun 21, 2024 27.50 28.74 27.44 28.47 27.70 123,132,060
Jun 20, 2024 28.47 29.09 28.38 28.61 27.83 104,347,447
Jun 19, 2024 29.19 29.27 28.29 28.47 27.70 142,246,265
Jun 18, 2024 27.53 28.91 27.53 28.62 27.84 205,413,036
Jun 17, 2024 27.07 27.99 26.68 27.51 26.76 204,393,237
Jun 14, 2024 26.05 27.72 25.84 27.23 26.49 228,452,320
Jun 13, 2024 24.80 26.59 24.77 25.90 25.20 238,197,880
Jun 12, 2024 24.55 25.48 24.31 24.37 23.71 193,434,854
Jun 11, 2024 24.50 25.05 24.04 24.21 23.55 161,039,103
Jun 7, 2024 25.85 26.14 23.88 24.53 23.86 295,697,836
Jun 6, 2024 24.88 26.07 24.88 26.07 25.36 297,932,510
Jun 5, 2024 23.67 23.97 23.46 23.70 23.06 73,281,583
Jun 4, 2024 23.87 23.90 23.45 23.79 23.14 82,107,356
Jun 3, 2024 22.91 24.14 22.90 23.87 23.22 155,612,490
May 31, 2024 23.67 24.08 22.91 22.91 22.29 139,113,217
May 30, 2024 24.00 24.28 23.70 23.94 23.29 71,018,550
May 29, 2024 24.75 24.82 24.10 24.21 23.55 90,270,296
May 28, 2024 24.65 24.90 24.10 24.12 23.47 98,564,656
May 27, 2024 24.60 25.32 24.51 24.86 24.19 146,606,162
May 24, 2024 25.20 25.90 24.06 24.15 23.49 205,119,477
May 23, 2024 26.00 26.18 24.44 25.62 24.92 181,848,683
May 22, 2024 25.69 25.86 25.19 25.43 24.74 98,684,188
May 21, 2024 25.94 26.20 25.46 25.72 25.02 111,707,843
May 20, 2024 25.30 26.23 25.01 26.22 25.51 171,532,187
May 17, 2024 25.20 25.80 25.10 25.70 25.00 138,735,923
May 16, 2024 25.73 26.42 25.41 25.58 24.89 241,160,954
May 15, 2024 23.88 25.00 23.75 24.30 23.64 142,504,044
May 14, 2024 24.40 24.49 23.46 23.80 23.15 114,680,668
May 13, 2024 23.93 24.34 23.80 24.00 23.35 101,213,563
May 10, 2024 24.00 24.19 23.52 23.92 23.27 97,463,770
May 9, 2024 24.30 24.50 23.76 24.22 23.56 143,346,770
May 8, 2024 24.74 25.20 24.41 24.46 23.80 141,192,478
May 7, 2024 25.20 25.99 24.67 25.38 24.69 240,914,242
May 6, 2024 25.00 25.30 24.40 24.82 24.15 171,514,799
Apr 30, 2024 25.30 25.30 24.45 24.50 23.84 230,537,544
Apr 29, 2024 24.76 24.76 24.17 24.52 23.85 256,688,898
Apr 26, 2024 23.22 24.41 23.20 24.41 23.75 352,752,382
Apr 25, 2024 21.66 22.49 21.56 22.19 21.59 119,937,317
Apr 24, 2024 21.02 22.59 20.92 22.24 21.64 223,752,108
Apr 23, 2024 21.05 21.19 20.36 20.59 20.03 104,059,777
Apr 22, 2024 20.38 21.10 19.95 20.84 20.27 172,316,991
Apr 19, 2024 22.41 22.50 21.44 22.05 21.45 188,598,619
Apr 18, 2024 21.86 23.49 21.32 22.90 22.28 232,648,390
Apr 17, 2024 22.50 22.86 21.74 22.50 21.89 204,886,515
Apr 16, 2024 21.53 22.37 21.40 21.81 21.22 124,388,081
Apr 15, 2024 21.88 22.55 21.70 22.24 21.64 149,291,715
Apr 12, 2024 21.80 22.92 21.71 22.26 21.66 254,395,786
Apr 11, 2024 21.23 21.65 21.10 21.25 20.67 135,552,814
Apr 10, 2024 21.69 21.87 20.93 21.10 20.53 123,658,936
Apr 9, 2024 22.15 22.16 21.30 21.89 21.30 137,238,781
Apr 8, 2024 21.70 22.39 21.58 22.00 21.40 122,388,763
Apr 3, 2024 22.70 22.74 21.74 21.92 21.33 176,883,711
Apr 2, 2024 23.24 23.68 22.72 22.90 22.28 153,855,403
Apr 1, 2024 22.90 23.50 22.58 23.31 22.68 169,946,005
Mar 29, 2024 23.14 23.18 22.33 22.77 22.15 114,680,866
Mar 28, 2024 22.42 24.11 22.42 23.45 22.81 275,641,078
Mar 27, 2024 23.37 23.67 22.36 22.41 21.80 237,632,035
Mar 26, 2024 24.00 24.30 23.00 23.73 23.09 246,343,859
Mar 25, 2024 24.85 25.00 23.87 23.91 23.26 233,972,826
Mar 22, 2024 24.82 25.35 24.11 24.43 23.77 260,364,004
Mar 21, 2024 25.08 25.80 24.74 24.99 24.31 269,702,591
Mar 20, 2024 25.30 25.83 24.57 25.08 24.40 298,902,628
Mar 19, 2024 24.40 26.11 24.13 25.51 24.82 379,137,510
Mar 18, 2024 23.45 25.30 23.36 25.01 24.33 424,813,590
Mar 15, 2024 22.49 23.28 22.46 23.08 22.45 358,323,553
Mar 14, 2024 22.77 23.27 21.99 22.85 22.23 550,613,186
Mar 13, 2024 25.54 26.98 24.09 24.35 23.69 492,039,964
Mar 12, 2024 25.26 25.48 24.07 24.80 24.13 312,517,653
Mar 11, 2024 23.68 26.75 23.40 25.82 25.12 335,970,986
Mar 8, 2024 23.10 24.87 22.66 24.87 24.20 285,720,842
Mar 7, 2024 22.47 23.21 21.86 22.61 22.00 270,290,678
Mar 6, 2024 22.07 22.55 21.70 22.01 21.41 230,257,687
Mar 5, 2024 21.70 24.18 21.53 22.75 22.13 309,757,066
Mar 4, 2024 20.80 22.02 20.44 22.02 21.42 268,195,145
Mar 1, 2024 19.05 20.46 19.05 20.02 19.48 248,116,620
Feb 29, 2024 18.16 19.06 18.08 18.69 18.18 182,497,975
Feb 28, 2024 19.05 19.29 18.20 18.20 17.71 219,414,506
Feb 27, 2024 17.59 19.44 17.39 19.33 18.81 286,375,968
Feb 26, 2024 17.60 18.01 17.51 17.67 17.19 176,765,115
Feb 23, 2024 18.82 18.95 18.06 18.17 17.68 223,745,878
Feb 22, 2024 18.25 18.57 17.31 18.19 17.70 259,307,114
Feb 21, 2024 17.73 17.86 17.25 17.55 17.07 248,590,873
Feb 20, 2024 17.90 18.99 17.61 18.49 17.99 305,323,162
Feb 19, 2024 16.70 17.27 16.32 17.27 16.80 198,838,500
Feb 8, 2024 15.50 16.56 15.20 15.70 15.27 187,079,316
Feb 7, 2024 15.27 15.53 15.01 15.30 14.88 173,795,334
Feb 6, 2024 14.30 15.89 14.30 15.53 15.11 233,467,121
Feb 5, 2024 13.88 15.21 13.81 14.77 14.37 222,610,970
Feb 2, 2024 14.54 14.77 13.55 13.92 13.54 159,352,348
Feb 1, 2024 13.13 14.64 12.98 14.56 14.17 179,836,047
Jan 31, 2024 13.30 13.55 13.02 13.31 12.95 88,463,999
Jan 30, 2024 13.55 13.90 13.48 13.50 13.13 75,619,127
Jan 29, 2024 14.22 14.41 13.49 13.59 13.22 121,927,739
Jan 26, 2024 14.83 14.91 14.27 14.41 14.02 140,558,459
Jan 25, 2024 14.45 15.22 14.31 15.08 14.67 165,483,518
Jan 24, 2024 14.62 14.76 14.06 14.50 14.11 141,635,778
Jan 23, 2024 14.05 14.80 14.02 14.50 14.11 164,723,079
Jan 22, 2024 14.71 14.94 14.20 14.40 14.01 214,606,830
Jan 19, 2024 13.84 14.47 13.72 14.20 13.81 199,161,081
Jan 18, 2024 12.68 13.80 12.68 13.71 13.34 222,034,735
Jan 17, 2024 12.87 13.10 12.68 12.68 12.34 76,542,827
Jan 16, 2024 12.64 13.03 12.64 12.91 12.56 102,235,691
Jan 15, 2024 12.80 12.93 12.63 12.72 12.37 59,544,106
Jan 12, 2024 13.00 13.11 12.82 12.86 12.51 59,607,234
Jan 11, 2024 12.96 13.19 12.89 13.15 12.79 73,663,267
Jan 10, 2024 13.08 13.22 12.83 12.91 12.56 69,154,970
Jan 9, 2024 13.33 13.58 13.06 13.19 12.83 88,639,975
Jan 8, 2024 13.24 13.30 13.05 13.08 12.73 58,285,996
Jan 5, 2024 13.45 13.62 13.20 13.30 12.94 63,396,897
Jan 4, 2024 13.78 13.87 13.35 13.47 13.10 103,153,907
Jan 3, 2024 14.11 14.24 13.78 13.88 13.50 82,728,790
Jan 2, 2024 15.00 15.00 14.03 14.20 13.81 128,016,637
Dec 29, 2023 14.80 15.42 14.72 15.12 14.71 89,669,926
Dec 28, 2023 14.19 15.03 14.02 14.80 14.40 104,202,294
Dec 27, 2023 13.95 14.09 13.83 13.93 13.55 50,630,366
Dec 26, 2023 14.12 14.27 13.75 13.87 13.49 42,290,400
Dec 25, 2023 14.20 14.63 14.19 14.21 13.82 53,958,991
Dec 22, 2023 14.51 14.60 14.26 14.32 13.93 66,902,922
Dec 21, 2023 14.55 14.86 14.45 14.57 14.17 65,923,869
Dec 20, 2023 15.17 15.17 14.51 14.55 14.16 74,423,794

Related Tickers

000063.SZ ZTE Corporation
37.38
-1.11%
 
6715.TW Lintes Technology Co., Ltd.
164.00
-1.50%
 
CEK.DE CeoTronics AG
5.90
0.00%
 
1085.HK HXTL
1.170
0.00%
 
300502.SZ Eoptolink Technology Inc., Ltd.
128.65
+0.70%
 
6980.TWO Rapidtek Technologies Inc.
62.30
-0.80%
 
TWEKA.AS TKH Group N.V.
31.80
+2.58%
 
ZBRA Zebra Technologies Corporation
385.37
+0.50%
 
BOXL Boxlight Corporation
0.3590
+16.82%
 
4905.TWO Tainet Communication System Corp.
77.80
-0.89%