Fibocom Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.310	15.920	15.040	15.900	15.161	14,195,023
2024-01-24	15.400	15.500	14.680	15.230	14.522	14,795,321
2024-01-23	15.240	15.450	15.100	15.330	14.618	10,556,593
2024-01-22	16.130	16.350	15.140	15.220	14.513	11,388,959
2024-01-19	16.350	16.550	16.120	16.150	15.399	6,762,603
2024-01-18	16.200	16.410	15.800	16.400	15.638	10,555,369
2024-01-17	16.690	16.790	16.210	16.210	15.457	7,903,975
2024-01-16	17.080	17.100	16.340	16.690	15.914	16,886,592
2024-01-15	16.870	17.230	16.650	17.130	16.334	17,906,003
2024-01-12	16.920	16.960	16.660	16.700	15.924	6,896,164
2024-01-11	16.560	17.150	16.490	16.980	16.191	7,526,693
2024-01-10	16.750	16.940	16.400	16.650	15.876	7,705,760
2024-01-09	17.020	17.370	16.600	16.810	16.029	10,794,841
2024-01-08	17.490	17.560	17.000	17.020	16.229	8,020,965
2024-01-05	18.040	18.160	17.330	17.460	16.649	11,711,275
2024-01-04	18.050	18.340	17.890	18.050	17.211	6,875,329
2024-01-03	18.680	18.720	17.810	18.040	17.202	10,266,067
2024-01-02	18.880	18.950	18.600	18.750	17.879	8,803,272
2023-12-29	18.250	19.040	18.190	19.030	18.146	12,130,152
2023-12-28	18.000	18.380	17.230	18.190	17.345	22,740,921
2023-12-27	18.500	18.750	18.380	18.680	17.812	5,650,140
2023-12-26	18.980	18.980	18.420	18.470	17.612	6,142,039
2023-12-25	18.960	19.280	18.780	18.970	18.088	5,011,420
2023-12-22	19.250	19.290	18.750	18.840	17.964	7,455,473
2023-12-21	19.180	19.540	18.900	19.260	18.365	8,699,859
2023-12-20	19.670	19.700	19.270	19.300	18.403	4,956,060
2023-12-19	19.510	19.850	19.300	19.670	18.756	5,932,106
2023-12-18	19.800	19.930	19.470	19.570	18.660	5,961,734
2023-12-15	20.320	20.540	19.800	19.830	18.908	7,041,634
2023-12-14	20.470	20.760	20.190	20.200	19.261	5,797,556
2023-12-13	20.540	20.660	20.280	20.420	19.471	7,636,146
2023-12-12	20.300	20.850	20.130	20.640	19.681	12,217,868
2023-12-11	19.920	20.380	19.730	20.360	19.414	11,362,360
2023-12-08	19.610	20.150	19.550	20.030	19.099	10,686,385
2023-12-07	19.300	19.780	19.300	19.640	18.727	6,930,785
2023-12-06	19.360	19.620	19.260	19.450	18.546	8,398,399
2023-12-05	20.210	20.250	19.390	19.430	18.527	10,916,695
2023-12-04	20.360	20.740	20.210	20.380	19.433	10,449,820
2023-12-01	20.040	20.520	19.720	20.420	19.471	10,323,022
2023-11-30	20.090	20.200	19.730	19.920	18.994	7,178,940
2023-11-29	20.320	20.460	20.060	20.170	19.233	9,579,521
2023-11-28	19.880	20.520	19.760	20.270	19.328	14,182,536
2023-11-27	19.650	20.300	19.650	19.950	19.023	13,628,459
2023-11-24	20.300	20.350	19.670	19.860	18.937	9,900,277
2023-11-23	20.050	20.350	19.880	20.290	19.347	8,921,874
2023-11-22	20.720	20.830	19.950	20.000	19.070	17,449,594
2023-11-21	21.510	21.630	20.780	20.850	19.881	15,013,433
2023-11-20	21.700	21.710	21.360	21.490	20.491	9,746,216
2023-11-17	21.500	21.820	21.430	21.690	20.682	6,615,863
2023-11-16	21.850	22.010	21.590	21.620	20.615	6,973,687
2023-11-15	22.100	22.320	21.810	21.920	20.901	9,519,790
2023-11-14	21.500	21.950	21.360	21.900	20.882	11,484,594
2023-11-13	21.240	21.700	21.180	21.390	20.396	10,326,768
2023-11-10	21.230	21.530	21.100	21.200	20.215	6,358,376
2023-11-09	21.570	21.730	21.260	21.360	20.367	8,867,398
2023-11-08	21.560	22.080	21.400	21.570	20.567	16,082,094
2023-11-07	21.280	22.090	21.180	21.600	20.596	17,435,925
2023-11-06	21.140	21.430	20.820	21.300	20.310	17,460,179
2023-11-03	20.320	21.150	20.200	20.920	19.948	17,748,797
2023-11-02	20.640	20.770	20.120	20.200	19.261	14,991,861

← NewerPage 12 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.