Fibocom Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.900	20.380	19.790	20.250	16.016	9,663,811
2022-11-03	19.570	20.150	19.380	19.900	15.739	7,693,488
2022-11-02	19.190	19.950	19.150	19.730	15.605	7,494,181
2022-11-01	18.780	19.300	18.350	19.270	15.241	7,042,534
2022-10-31	17.950	18.960	17.830	18.730	14.814	7,119,016
2022-10-28	19.050	19.300	17.780	17.870	14.133	8,440,026
2022-10-27	19.460	20.050	19.070	19.190	15.177	10,483,627
2022-10-26	18.450	19.780	18.400	19.350	15.304	8,882,499
2022-10-25	18.490	18.810	18.140	18.450	14.592	5,589,825
2022-10-24	19.090	19.750	18.260	18.490	14.624	9,054,493
2022-10-21	19.620	19.800	19.230	19.390	15.336	4,770,067
2022-10-20	19.300	19.920	18.990	19.580	15.486	5,883,122
2022-10-19	19.390	19.990	19.240	19.530	15.446	5,819,956
2022-10-18	19.650	19.720	19.190	19.460	15.391	5,301,074
2022-10-17	19.210	19.670	18.940	19.650	15.541	7,313,340
2022-10-14	18.930	19.190	18.300	19.170	15.162	11,884,260
2022-10-13	18.120	18.890	17.960	18.630	14.735	6,558,970
2022-10-12	17.690	18.230	17.210	18.170	14.371	6,455,572
2022-10-11	17.720	17.980	17.600	17.660	13.967	4,021,390
2022-10-10	18.400	18.560	17.620	17.740	14.031	4,457,938
2022-09-30	18.740	18.860	18.050	18.060	14.284	4,400,618
2022-09-29	18.990	19.350	18.640	18.730	14.814	4,799,479
2022-09-28	19.780	19.780	18.760	18.790	14.861	5,577,667
2022-09-27	19.580	20.090	19.580	19.800	15.660	4,857,721
2022-09-26	19.630	20.040	19.410	19.660	15.549	3,334,220
2022-09-23	20.610	20.880	19.780	19.800	15.660	5,163,324
2022-09-22	20.300	20.900	20.050	20.780	16.435	3,892,832
2022-09-21	20.450	20.550	19.920	20.340	16.087	3,686,476
2022-09-20	20.760	20.790	20.340	20.600	16.293	5,034,327
2022-09-19	20.880	21.100	20.300	20.360	16.103	4,234,150
2022-09-16	21.380	21.800	20.880	20.920	16.546	5,265,097
2022-09-15	22.040	22.150	21.130	21.280	16.830	5,193,277
2022-09-14	22.150	22.450	21.840	22.010	17.408	3,922,429
2022-09-13	22.100	23.000	21.940	22.520	17.811	7,127,362
2022-09-09	22.300	22.390	21.660	22.160	17.526	5,857,263
2022-09-08	22.500	23.300	22.300	22.340	17.669	7,306,647
2022-09-07	21.810	22.600	21.710	22.230	17.582	5,794,772
2022-09-06	21.350	21.970	21.210	21.800	17.242	5,816,743
2022-09-05	22.050	22.080	21.220	21.350	16.886	4,680,673
2022-09-02	21.600	22.080	21.430	21.880	17.305	5,879,234
2022-09-01	22.250	22.330	21.330	21.440	16.957	6,227,800
2022-08-31	22.580	23.040	22.050	22.060	17.447	6,624,616
2022-08-30	22.400	22.730	22.200	22.590	17.866	5,008,407
2022-08-29	22.800	23.500	22.430	22.450	17.756	7,475,536
2022-08-26	23.480	23.830	22.910	23.100	18.270	6,338,013
2022-08-25	24.100	24.380	23.300	23.320	18.444	7,797,184
2022-08-24	25.870	26.110	23.880	24.000	18.982	11,816,577
2022-08-23	26.750	26.770	25.810	25.850	20.445	6,337,273
2022-08-22	25.380	26.870	25.170	26.700	21.117	7,897,174
2022-08-19	26.800	27.280	25.510	25.800	20.405	15,579,434
2022-08-18	28.090	28.460	27.810	28.190	22.296	5,554,706
2022-08-17	28.760	29.050	27.800	28.170	22.280	6,159,475
2022-08-16	28.470	29.120	27.910	28.750	22.738	4,933,936
2022-08-15	28.690	29.090	28.320	28.590	22.612	5,219,244
2022-08-12	30.280	30.280	28.760	28.820	22.794	8,851,533
2022-08-11	29.620	30.550	29.060	30.430	24.067	11,787,978
2022-08-10	28.720	29.970	28.310	29.620	23.426	12,104,272
2022-08-09	26.400	29.500	25.880	28.720	22.715	24,283,452
2022-08-08	29.000	29.180	27.600	28.590	22.612	16,881,699
2022-08-05	25.850	28.320	25.580	28.300	22.382	18,389,274

← NewerPage 17 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.