Fibocom Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.010	21.200	20.460	21.080	20.100	11,471,340
2023-07-31	21.500	21.500	20.860	21.000	20.024	12,872,498
2023-07-28	21.150	21.720	21.030	21.540	20.539	6,720,424
2023-07-27	21.820	21.870	21.090	21.240	20.253	6,771,212
2023-07-26	21.980	21.980	21.470	21.660	20.653	7,160,321
2023-07-25	21.950	22.200	21.660	21.990	20.968	9,779,525
2023-07-24	21.250	22.250	21.090	21.850	20.834	14,101,860
2023-07-21	21.000	21.430	20.820	21.330	20.339	9,538,739
2023-07-20	22.000	22.000	20.990	21.080	20.100	10,961,638
2023-07-19	21.900	22.330	21.690	21.770	20.758	8,253,067
2023-07-18	22.500	22.500	21.840	21.900	20.882	9,191,689
2023-07-17	22.490	22.960	22.200	22.500	21.454	11,101,198
2023-07-14	22.640	22.770	22.230	22.600	21.550	12,376,315
2023-07-13	23.110	23.330	21.500	22.480	21.435	21,012,830
2023-07-12	23.720	23.730	22.810	22.940	21.874	18,484,235
2023-07-11	22.780	23.790	22.580	23.750	22.646	27,849,395
2023-07-10	22.660	22.720	22.120	22.710	21.654	11,640,503
2023-07-07	22.640	22.860	21.700	22.380	21.340	14,473,087
2023-07-06	22.440	23.380	22.400	22.870	21.807	13,538,338
2023-07-05	22.990	23.400	22.640	22.700	21.645	20,741,158
2023-07-04	22.430	22.940	22.300	22.710	21.654	14,343,125
2023-07-03	22.680	22.980	22.100	22.520	21.473	16,926,882
2023-06-30	21.740	22.880	21.640	22.680	21.626	20,704,468
2023-06-29	21.830	21.970	21.460	21.740	20.730	14,113,776
2023-06-28	22.280	22.280	20.940	21.610	20.606	19,688,875
2023-06-27	22.180	22.490	21.850	22.420	21.378	13,747,472
2023-06-26	22.820	23.200	22.040	22.160	21.130	19,883,665
2023-06-21	23.920	23.990	22.850	22.980	21.912	20,701,091
2023-06-20	24.010	24.200	23.600	23.800	22.694	22,679,219
2023-06-19	23.430	24.990	23.300	24.500	23.361	38,771,480
2023-06-16	22.600	23.410	22.420	23.190	22.112	22,947,295
2023-06-15	22.910	23.500	22.710	22.870	21.807	27,266,185
2023-06-14	24.020	24.430	22.820	23.050	21.979	39,040,970
2023-06-13	23.730	24.600	23.550	24.110	22.989	25,626,600
2023-06-12	23.600	24.680	23.460	23.980	22.865	28,113,202
2023-06-09	23.620	24.250	23.120	23.750	22.646	30,857,577
2023-06-08	23.560	24.510	23.310	23.430	22.341	31,795,135
2023-06-07	23.640	24.100	23.260	23.470	22.379	25,836,896
2023-06-06	24.500	25.180	23.520	23.680	22.579	40,719,753
2023-06-05	23.180	25.530	23.080	25.080	23.914	62,854,108
2023-06-02	21.820	24.500	21.250	23.250	22.169	52,682,200
2023-06-01	20.660	21.890	20.660	21.790	20.777	24,815,900
2023-05-31	26.080	26.160	25.450	25.770	20.382	23,304,602
2023-05-30	25.810	26.250	25.350	25.990	20.556	25,948,767
2023-05-29	26.470	26.720	25.750	26.100	20.643	37,872,493
2023-05-26	24.710	25.950	24.450	25.590	20.239	26,783,182
2023-05-25	24.860	25.490	24.180	24.690	19.527	17,555,409
2023-05-24	24.800	25.400	24.480	24.720	19.551	16,363,190
2023-05-23	26.040	26.050	24.670	24.680	19.519	24,197,146
2023-05-22	25.550	26.220	25.020	26.040	20.595	28,317,435
2023-05-19	24.240	26.460	24.200	26.010	20.571	45,532,672
2023-05-18	22.510	25.080	22.510	24.470	19.353	35,232,225
2023-05-17	22.100	22.380	21.920	22.270	17.613	7,452,056
2023-05-16	22.850	22.880	21.920	22.120	17.495	10,484,944
2023-05-15	22.150	22.900	22.150	22.850	18.072	11,563,328
2023-05-12	23.550	23.720	22.020	22.110	17.487	17,179,268
2023-05-11	24.130	24.240	23.440	23.660	18.713	10,638,190
2023-05-10	23.570	24.580	23.220	24.300	19.219	17,163,559
2023-05-09	25.300	25.300	23.500	23.620	18.681	21,325,735
2023-05-08	25.110	25.680	24.650	25.400	20.089	24,192,427

← NewerPage 14 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.