Fibocom Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.260	21.800	21.200	21.310	16.854	6,751,251
2023-02-03	21.350	21.850	21.020	21.400	16.925	6,492,474
2023-02-02	21.500	21.860	21.210	21.380	16.910	8,566,476
2023-02-01	20.990	21.650	20.900	21.300	16.846	7,417,420
2023-01-31	20.900	21.280	20.780	20.890	16.522	6,713,300
2023-01-30	21.310	21.710	21.060	21.070	16.664	10,033,747
2023-01-20	20.700	21.450	20.650	21.050	16.649	12,407,172
2023-01-19	20.770	21.220	20.610	20.810	16.459	8,319,729
2023-01-18	21.240	21.350	20.780	20.850	16.490	7,395,056
2023-01-17	19.980	21.650	19.910	21.240	16.799	20,606,846
2023-01-16	19.470	20.400	19.470	19.890	15.731	6,051,710
2023-01-13	20.000	20.060	19.410	19.560	15.470	6,972,060
2023-01-12	19.910	20.240	19.880	19.990	15.810	7,253,647
2023-01-11	19.470	20.240	19.470	20.090	15.889	13,181,880
2023-01-10	19.500	19.570	19.300	19.470	15.399	3,726,252
2023-01-09	19.800	19.980	19.370	19.530	15.446	5,392,258
2023-01-06	19.020	19.950	18.980	19.790	15.652	11,338,050
2023-01-05	18.880	19.160	18.800	19.080	15.090	4,163,772
2023-01-04	18.840	19.150	18.730	18.890	14.940	4,275,451
2023-01-03	17.780	18.990	17.770	18.840	14.901	7,426,671
2022-12-30	18.000	18.160	17.800	17.900	14.157	2,844,012
2022-12-29	17.890	18.050	17.720	17.840	14.110	3,140,469
2022-12-28	18.400	18.460	17.850	17.890	14.149	4,117,572
2022-12-27	17.980	18.550	17.850	18.490	14.624	4,036,434
2022-12-26	17.320	18.020	17.320	17.980	14.220	3,608,700
2022-12-23	17.600	17.770	17.230	17.320	13.698	4,621,886
2022-12-22	18.160	18.240	17.500	17.620	13.936	3,946,311
2022-12-21	18.360	18.410	17.860	18.040	14.268	3,217,492
2022-12-20	18.310	18.590	18.200	18.330	14.497	2,804,475
2022-12-19	18.560	18.700	18.260	18.290	14.466	3,303,034
2022-12-16	18.700	18.850	18.440	18.560	14.679	3,672,322
2022-12-15	18.740	19.160	18.610	18.890	14.940	4,071,500
2022-12-14	19.020	19.220	18.710	18.780	14.853	4,336,806
2022-12-13	19.440	19.490	18.880	18.910	14.956	5,008,663
2022-12-12	18.940	19.660	18.700	19.440	15.375	7,727,734
2022-12-09	19.200	19.330	18.880	18.910	14.956	6,228,267
2022-12-08	19.460	19.500	19.220	19.260	15.233	3,786,151
2022-12-07	19.600	19.780	19.360	19.450	15.383	6,626,450
2022-12-06	19.670	20.080	19.640	19.800	15.660	4,551,871
2022-12-05	20.090	20.250	19.640	19.830	15.684	6,587,385
2022-12-02	20.000	20.360	19.930	20.170	15.952	4,812,733
2022-12-01	20.230	20.800	20.020	20.070	15.873	7,764,903
2022-11-30	19.930	20.330	19.760	20.050	15.858	7,470,050
2022-11-29	19.340	19.930	19.230	19.850	15.699	6,458,600
2022-11-28	19.490	19.770	19.120	19.380	15.328	6,601,845
2022-11-25	21.000	21.000	19.850	19.870	15.715	9,963,871
2022-11-24	20.990	21.290	20.620	20.730	16.395	4,568,409
2022-11-23	21.210	21.270	20.400	20.910	16.538	7,507,090
2022-11-22	21.180	21.910	20.900	21.290	16.838	10,604,869
2022-11-21	21.930	22.000	20.910	21.050	16.649	10,614,802
2022-11-18	21.500	22.550	21.400	21.930	17.344	15,406,185
2022-11-17	20.700	21.920	20.600	21.530	17.028	15,449,752
2022-11-16	20.480	21.180	20.200	20.970	16.585	16,461,054
2022-11-15	19.130	20.180	19.050	20.150	15.937	10,521,904
2022-11-14	19.210	19.800	18.910	19.330	15.288	7,446,000
2022-11-11	19.500	19.750	19.170	19.200	15.185	7,369,300
2022-11-10	19.200	19.470	18.820	18.950	14.988	5,479,458
2022-11-09	19.500	19.580	19.200	19.360	15.312	4,445,412
2022-11-08	19.740	19.760	19.300	19.500	15.423	5,878,410
2022-11-07	20.240	20.340	19.600	19.720	15.597	8,854,903

← NewerPage 16 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.