Fibocom Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.810	21.100	20.480	20.520	19.566	11,326,505
2023-10-31	21.300	21.450	20.530	20.750	19.786	21,607,875
2023-10-30	19.700	21.180	19.550	21.060	20.081	41,719,810
2023-10-27	18.770	19.110	18.460	19.060	18.174	12,523,639
2023-10-26	17.910	18.970	17.900	18.860	17.983	17,190,299
2023-10-25	18.170	18.470	17.880	18.140	17.297	12,120,935
2023-10-24	17.840	18.300	17.650	17.960	17.125	7,742,172
2023-10-23	18.200	18.410	17.780	17.880	17.049	7,001,705
2023-10-20	18.880	19.220	18.170	18.210	17.364	8,290,653
2023-10-19	19.060	19.520	19.020	19.040	18.155	6,061,739
2023-10-18	19.590	19.700	19.000	19.220	18.327	6,855,610
2023-10-17	19.720	19.920	19.430	19.600	18.689	5,916,394
2023-10-16	20.120	20.230	19.690	19.830	18.908	6,810,526
2023-10-13	20.000	20.340	19.870	20.160	19.223	7,638,015
2023-10-12	20.290	20.350	20.000	20.120	19.185	6,327,825
2023-10-11	19.900	20.400	19.720	20.170	19.233	12,232,194
2023-10-10	19.680	20.080	19.670	19.810	18.889	6,914,301
2023-10-09	19.400	19.830	19.360	19.710	18.794	7,361,917
2023-09-28	19.190	19.630	19.060	19.570	18.660	9,232,138
2023-09-27	19.010	19.220	18.860	19.060	18.174	6,937,752
2023-09-26	19.050	19.320	18.900	19.100	18.212	6,282,605
2023-09-25	19.370	19.500	19.100	19.160	18.269	6,441,885
2023-09-22	18.650	19.380	18.620	19.360	18.460	9,447,674
2023-09-21	18.480	18.990	18.480	18.750	17.879	6,810,816
2023-09-20	18.470	18.850	18.470	18.560	17.697	7,355,125
2023-09-19	18.910	18.980	18.480	18.550	17.688	7,748,341
2023-09-18	19.140	19.470	18.880	18.960	18.079	8,130,711
2023-09-15	19.540	19.650	19.100	19.230	18.336	9,856,221
2023-09-14	19.890	20.240	19.530	19.570	18.660	14,766,533
2023-09-13	19.910	20.050	19.260	19.510	18.603	10,064,111
2023-09-12	20.300	20.420	19.970	19.990	19.061	8,035,194
2023-09-11	20.470	20.470	19.870	20.140	19.204	14,092,962
2023-09-08	19.760	20.390	19.660	20.260	19.318	10,418,694
2023-09-07	20.210	20.220	19.760	19.810	18.889	6,876,087
2023-09-06	20.000	20.350	19.820	20.270	19.328	8,538,711
2023-09-05	20.230	20.480	19.990	20.060	19.128	7,274,177
2023-09-04	20.300	20.390	20.100	20.320	19.376	8,467,051
2023-09-01	20.400	20.550	20.030	20.160	19.223	6,527,025
2023-08-31	20.370	20.600	20.140	20.480	19.528	8,496,662
2023-08-30	19.890	20.460	19.780	20.380	19.433	15,174,415
2023-08-29	18.690	19.780	18.690	19.760	18.842	13,474,537
2023-08-28	19.850	19.900	18.630	18.690	17.821	11,328,893
2023-08-25	19.050	19.240	18.410	18.550	17.688	7,957,275
2023-08-24	19.000	19.250	18.700	19.150	18.260	10,162,344
2023-08-23	19.380	19.450	18.800	18.900	18.022	10,760,814
2023-08-22	19.270	19.600	18.910	19.580	18.670	10,080,285
2023-08-21	19.150	19.440	18.930	18.940	18.060	6,623,431
2023-08-18	19.570	19.600	19.080	19.090	18.203	9,642,886
2023-08-17	19.240	19.810	19.110	19.690	18.775	7,960,670
2023-08-16	19.780	19.970	19.300	19.390	18.489	7,919,279
2023-08-15	20.320	20.580	19.710	19.980	19.051	7,944,324
2023-08-14	20.550	20.590	19.480	20.320	19.376	17,856,757
2023-08-11	21.670	21.800	20.680	20.790	19.824	11,120,350
2023-08-10	22.160	22.180	21.120	21.510	20.510	16,563,545
2023-08-09	22.690	22.860	22.170	22.320	21.283	9,945,682
2023-08-08	22.270	22.910	22.160	22.780	21.721	19,357,563
2023-08-07	22.550	22.840	22.040	22.160	21.130	19,503,744
2023-08-04	22.010	22.980	21.920	22.910	21.845	21,574,855
2023-08-03	21.680	22.060	21.540	22.010	20.987	10,435,416
2023-08-02	21.000	22.100	20.880	21.750	20.739	15,273,004

← NewerPage 13 of 21 · 1,212 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.