Fibocom Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.830	25.360	23.330	25.180	19.915	24,795,140
2023-05-04	24.800	24.800	23.320	23.880	18.887	21,958,087
2023-04-28	24.360	25.540	24.300	25.100	19.852	26,734,606
2023-04-27	24.280	24.710	23.500	24.580	19.440	26,197,550
2023-04-26	24.200	25.990	23.970	24.100	19.061	46,894,018
2023-04-25	23.080	23.230	21.900	22.790	18.025	19,919,894
2023-04-24	23.150	23.630	22.800	23.250	18.388	13,233,196
2023-04-21	24.710	24.770	23.090	23.100	18.270	18,967,880
2023-04-20	24.280	25.280	24.280	24.800	19.614	21,162,351
2023-04-19	23.930	24.900	23.800	24.180	19.124	17,214,532
2023-04-18	23.600	24.780	23.500	24.390	19.290	22,224,489
2023-04-17	24.500	24.500	23.490	23.610	18.673	14,460,027
2023-04-14	24.580	24.810	23.860	24.530	19.401	17,205,993
2023-04-13	25.800	26.100	24.440	24.580	19.440	22,184,817
2023-04-12	25.140	26.200	24.660	25.830	20.429	26,807,450
2023-04-11	25.140	25.620	24.620	24.950	19.733	20,088,043
2023-04-10	26.040	26.970	25.000	25.300	20.010	28,381,284
2023-04-07	27.000	27.000	25.730	26.280	20.785	28,935,043
2023-04-06	24.790	27.450	24.790	27.410	21.679	47,542,209
2023-04-04	24.220	24.880	23.700	24.390	19.290	21,784,405
2023-04-03	23.700	24.470	23.540	24.320	19.235	22,739,880
2023-03-31	23.410	23.670	22.700	23.550	18.626	19,792,448
2023-03-30	24.760	25.330	23.230	23.380	18.491	32,462,938
2023-03-29	24.280	25.200	24.070	24.510	19.385	31,250,331
2023-03-28	23.420	25.430	23.420	24.260	19.187	40,416,541
2023-03-27	23.200	24.180	22.760	23.410	18.515	23,178,006
2023-03-24	23.300	23.860	22.810	23.410	18.515	21,555,108
2023-03-23	21.640	22.990	21.390	22.900	18.112	21,626,966
2023-03-22	21.020	21.660	20.930	21.660	17.131	11,472,018
2023-03-21	20.520	21.100	20.300	21.010	16.617	5,819,432
2023-03-20	20.610	21.000	20.530	20.650	16.332	7,286,469
2023-03-17	19.970	20.800	19.970	20.540	16.245	9,097,892
2023-03-16	20.410	20.680	19.750	19.750	15.620	8,616,642
2023-03-15	21.050	21.140	20.460	20.590	16.285	5,906,086
2023-03-14	21.150	21.150	20.320	20.900	16.530	6,974,936
2023-03-13	20.840	21.200	20.540	21.150	16.728	8,880,204
2023-03-10	21.490	21.710	20.950	21.020	16.625	8,355,603
2023-03-09	21.320	21.960	21.080	21.750	17.202	9,228,356
2023-03-08	21.290	21.530	20.920	21.420	16.941	7,598,875
2023-03-07	22.270	22.270	20.830	20.980	16.593	18,342,516
2023-03-06	22.780	22.990	22.200	22.260	17.605	9,897,182
2023-03-03	23.010	23.150	22.170	22.620	17.890	16,089,866
2023-03-02	23.230	24.160	23.040	23.300	18.428	18,842,821
2023-03-01	21.460	23.020	21.350	22.740	17.985	15,501,660
2023-02-28	21.450	21.800	21.170	21.490	16.996	6,798,559
2023-02-27	21.510	21.620	20.950	21.050	16.649	8,722,041
2023-02-24	21.800	22.180	21.600	21.690	17.155	5,444,950
2023-02-23	22.370	22.370	21.580	21.690	17.155	7,528,124
2023-02-22	22.440	22.610	22.000	22.240	17.590	7,758,576
2023-02-21	22.900	23.270	22.460	22.710	17.961	8,107,503
2023-02-20	22.140	22.880	21.630	22.650	17.914	11,302,323
2023-02-17	23.220	23.490	21.860	22.000	17.400	17,987,180
2023-02-16	23.090	24.390	22.710	23.200	18.349	23,742,231
2023-02-15	22.460	23.580	22.320	23.300	18.428	12,966,573
2023-02-14	22.530	23.110	22.360	22.450	17.756	11,009,137
2023-02-13	21.720	22.780	21.570	22.530	17.819	14,410,176
2023-02-10	21.640	22.450	21.370	21.700	17.163	13,241,679
2023-02-09	20.710	21.790	20.560	21.550	17.044	11,747,107
2023-02-08	21.110	21.560	20.700	20.830	16.474	8,416,922
2023-02-07	21.290	21.450	21.060	21.200	16.767	6,682,986

← NewerPage 15 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.