Fibocom Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	17.330	17.760	17.210	17.330	16.921	29,846,743
2024-04-29	16.600	17.880	16.400	17.300	16.891	54,169,917
2024-04-26	15.660	16.250	15.620	16.230	15.476	22,173,993
2024-04-25	15.650	15.950	15.490	15.690	14.961	13,498,553
2024-04-24	15.330	15.740	15.180	15.720	14.989	15,621,098
2024-04-23	15.310	15.540	15.130	15.290	14.579	13,030,095
2024-04-22	14.870	15.240	14.530	15.150	14.446	11,204,387
2024-04-19	15.310	15.410	14.920	15.130	14.427	13,641,330
2024-04-18	15.230	15.800	14.940	15.460	14.741	18,329,592
2024-04-17	14.770	15.410	14.750	15.380	14.665	17,932,214
2024-04-16	15.200	15.540	14.380	14.410	13.740	20,639,966
2024-04-15	15.350	15.880	15.050	15.400	14.684	19,058,321
2024-04-12	15.470	15.770	15.340	15.380	14.665	16,499,020
2024-04-11	15.300	15.880	15.220	15.510	14.789	14,604,745
2024-04-10	15.930	15.930	15.170	15.400	14.684	17,454,125
2024-04-09	15.660	16.080	15.630	15.990	15.247	17,759,103
2024-04-08	16.030	16.170	15.510	15.550	14.827	22,432,064
2024-04-03	17.120	17.250	16.100	16.190	15.438	31,840,716
2024-04-02	17.620	17.750	17.110	17.240	16.439	30,226,960
2024-04-01	17.400	17.910	17.060	17.900	17.068	42,075,992
2024-03-29	16.010	17.310	15.850	17.310	16.505	17,459,178
2024-03-28	15.240	15.790	15.170	15.500	14.780	15,988,032
2024-03-27	16.410	16.460	15.110	15.150	14.446	19,778,088
2024-03-26	16.860	17.030	16.050	16.220	15.466	21,534,718
2024-03-25	17.200	17.400	16.700	16.720	15.943	13,490,259
2024-03-22	17.350	17.590	17.050	17.310	16.505	14,600,024
2024-03-21	17.400	17.780	17.360	17.430	16.620	16,354,593
2024-03-20	17.460	17.540	17.150	17.430	16.620	13,590,344
2024-03-19	17.220	17.770	17.090	17.470	16.658	21,746,154
2024-03-18	17.210	17.380	16.960	17.350	16.544	16,564,219
2024-03-15	16.880	17.120	16.650	17.100	16.305	12,642,531
2024-03-14	17.090	17.330	16.610	16.880	16.095	17,590,256
2024-03-13	17.290	17.530	17.030	17.240	16.439	17,153,100
2024-03-12	17.080	17.270	16.880	17.140	16.343	17,353,437
2024-03-11	16.900	17.130	16.700	17.130	16.334	16,042,300
2024-03-08	16.400	17.320	16.280	17.160	16.362	21,285,177
2024-03-07	16.900	17.130	16.320	16.350	15.590	17,917,675
2024-03-06	16.600	16.960	16.400	16.690	15.914	13,784,673
2024-03-05	16.900	17.050	16.550	16.730	15.952	19,249,829
2024-03-04	17.350	17.580	16.700	17.100	16.305	29,055,118
2024-03-01	16.390	17.570	16.310	17.260	16.458	34,459,432
2024-02-29	15.530	16.370	15.520	16.360	15.600	18,459,729
2024-02-28	16.940	17.040	15.550	15.550	14.827	26,650,127
2024-02-27	15.860	16.800	15.780	16.780	16.000	21,604,878
2024-02-26	15.840	16.100	15.730	15.850	15.113	16,836,240
2024-02-23	16.060	16.100	15.550	16.000	15.256	17,552,644
2024-02-22	15.200	15.720	15.150	15.650	14.923	16,021,416
2024-02-21	14.940	15.770	14.850	15.110	14.408	17,079,450
2024-02-20	15.090	15.220	14.820	15.120	14.417	13,180,246
2024-02-19	15.080	15.380	14.810	15.220	14.513	22,972,227
2024-02-08	13.890	15.250	13.890	14.920	14.227	23,129,925
2024-02-07	13.390	14.410	13.390	14.020	13.368	21,782,301
2024-02-06	11.950	13.530	11.880	13.300	12.682	21,096,803
2024-02-05	12.930	13.070	11.620	12.060	11.500	22,546,335
2024-02-02	13.770	14.110	12.610	13.120	12.510	18,580,106
2024-02-01	13.820	14.210	13.510	13.700	13.063	12,398,452
2024-01-31	14.450	14.670	13.770	13.770	13.130	10,789,068
2024-01-30	14.700	15.060	14.450	14.460	13.788	10,987,130
2024-01-29	15.190	15.430	14.660	14.660	13.979	11,959,234
2024-01-26	15.850	15.900	15.200	15.260	14.551	10,627,365

← NewerPage 11 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.