Fibocom Wireless Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.860	13.860	12.060	12.120	11.834	86,906,430
2024-07-26	14.950	15.220	14.900	15.070	14.714	14,947,130
2024-07-25	15.050	15.230	14.780	14.870	14.519	17,372,985
2024-07-24	15.500	15.730	15.160	15.200	14.841	20,929,172
2024-07-23	16.230	16.270	15.530	15.550	15.183	21,738,178
2024-07-22	16.370	16.510	16.070	16.180	15.798	15,998,348
2024-07-19	16.150	16.710	16.120	16.390	16.003	18,016,126
2024-07-18	16.660	16.670	15.820	16.300	15.915	25,162,155
2024-07-17	17.340	17.360	16.790	16.800	16.403	18,909,117
2024-07-16	16.840	17.450	16.700	17.350	16.940	25,051,277
2024-07-15	17.200	17.260	16.750	16.850	16.452	16,633,205
2024-07-12	17.110	17.270	16.840	17.220	16.813	19,757,374
2024-07-11	17.330	17.430	16.900	17.370	16.960	31,921,188
2024-07-10	16.570	17.390	16.450	17.060	16.657	36,833,572
2024-07-09	15.500	16.570	15.330	16.540	16.149	28,602,944
2024-07-08	15.930	15.960	15.390	15.450	15.085	18,346,780
2024-07-05	15.920	16.140	15.510	16.020	15.642	18,820,085
2024-07-04	16.550	16.760	15.930	15.950	15.573	22,256,617
2024-07-03	16.450	16.670	16.120	16.370	15.983	12,746,342
2024-07-02	17.020	17.180	16.390	16.460	16.071	23,313,422
2024-07-01	17.090	17.230	16.560	17.100	16.696	23,838,394
2024-06-28	16.200	17.550	16.180	17.100	16.696	34,241,734
2024-06-27	16.500	16.660	16.220	16.240	15.856	13,773,431
2024-06-26	15.950	16.680	15.810	16.610	16.218	16,863,083
2024-06-25	16.450	16.490	15.780	15.990	15.612	16,880,734
2024-06-24	17.100	17.160	16.280	16.330	15.944	19,938,590
2024-06-21	16.900	17.360	16.770	17.210	16.804	18,973,516
2024-06-20	17.350	17.620	16.930	16.960	16.559	21,293,389
2024-06-19	17.870	17.970	17.280	17.310	16.901	27,815,329
2024-06-18	17.300	17.750	17.180	17.690	17.272	28,312,047
2024-06-17	17.020	17.500	16.960	17.280	16.872	21,583,185
2024-06-14	16.870	17.200	16.630	17.020	16.618	17,435,420
2024-06-13	16.590	17.150	16.510	16.900	16.501	26,523,661
2024-06-12	16.360	16.760	16.270	16.490	16.101	15,837,041
2024-06-11	15.890	16.360	15.620	16.340	15.954	15,286,740
2024-06-07	16.580	16.630	15.780	16.100	15.720	22,606,025
2024-06-06	16.840	16.970	16.300	16.410	16.022	24,949,429
2024-06-05	16.900	17.500	16.700	16.730	16.335	30,386,734
2024-06-04	16.700	16.790	16.290	16.630	16.237	19,426,751
2024-06-03	16.660	16.960	16.360	16.720	16.325	19,937,135
2024-05-31	16.000	17.180	15.990	16.560	16.169	27,265,626
2024-05-30	15.770	16.090	15.530	15.950	15.573	10,602,063
2024-05-29	15.900	16.080	15.790	15.880	15.505	10,824,797
2024-05-28	16.360	16.380	15.770	15.820	15.446	18,539,073
2024-05-27	16.370	16.510	15.920	16.450	16.062	14,573,769
2024-05-24	16.840	16.990	16.240	16.290	15.905	21,664,382
2024-05-23	17.250	17.310	16.760	16.820	16.423	19,498,862
2024-05-22	17.060	17.360	16.950	17.340	16.930	20,495,891
2024-05-21	17.280	17.290	16.910	17.050	16.647	15,178,954
2024-05-20	16.970	17.310	16.830	17.270	16.862	18,518,364
2024-05-17	16.950	17.070	16.770	17.010	16.608	13,436,779
2024-05-16	16.910	17.150	16.770	16.870	16.472	12,829,236
2024-05-15	16.870	17.220	16.680	16.730	16.335	14,646,317
2024-05-14	17.050	17.400	16.970	17.000	16.599	14,845,187
2024-05-13	17.000	17.210	16.780	17.070	16.667	18,659,373
2024-05-10	17.200	17.570	16.700	17.180	16.774	32,460,494
2024-05-09	17.090	17.230	16.920	17.080	16.677	20,937,627
2024-05-08	17.680	17.700	16.970	17.050	16.647	24,311,269
2024-05-07	17.840	17.840	17.450	17.600	17.184	24,801,516
2024-05-06	17.520	18.240	17.310	17.840	17.419	39,071,126

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.2340 CNY
2025-07-04	0.3500 CNY
2024-04-29	0.3800 CNY
2023-06-01	0.1200 CNY
2022-05-23	0.3000 CNY
2021-05-25	0.3000 CNY
2020-05-20	0.4000 CNY
2019-04-25	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.