Fibocom Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	26.200	26.430	25.480	25.760	20.374	5,889,938
2022-08-03	25.240	26.750	25.240	25.970	20.540	11,221,066
2022-08-02	25.880	26.250	24.660	25.240	19.962	8,088,206
2022-08-01	25.390	26.160	24.880	26.140	20.674	7,819,190
2022-07-29	25.190	25.800	25.110	25.620	20.263	6,116,540
2022-07-28	25.080	25.880	25.030	25.350	20.049	6,811,678
2022-07-27	24.270	25.320	24.030	25.080	19.836	5,703,422
2022-07-26	24.360	24.400	23.760	24.310	19.227	3,289,268
2022-07-25	24.750	24.980	23.920	24.170	19.116	4,427,043
2022-07-22	25.010	25.440	24.330	24.600	19.456	4,844,827
2022-07-21	24.950	25.470	24.660	25.010	19.780	4,743,890
2022-07-20	25.050	25.470	24.810	25.000	19.773	5,167,899
2022-07-19	25.210	25.310	24.660	24.910	19.701	5,348,808
2022-07-18	24.550	25.460	24.000	25.080	19.836	9,862,977
2022-07-15	23.860	25.080	23.660	24.610	19.464	7,918,390
2022-07-14	23.360	24.680	23.180	23.990	18.974	8,064,765
2022-07-13	23.670	23.760	23.180	23.340	18.460	5,614,842
2022-07-12	23.920	24.270	23.400	23.580	18.649	5,718,944
2022-07-11	24.650	24.720	23.700	23.880	18.887	6,478,137
2022-07-08	24.990	25.560	24.750	24.770	19.591	8,177,288
2022-07-07	23.860	25.000	23.680	24.910	19.701	7,656,204
2022-07-06	24.150	24.690	23.580	23.880	18.887	8,134,147
2022-07-05	25.180	25.440	23.950	24.230	19.164	9,561,870
2022-07-04	26.170	26.180	24.800	25.240	19.962	12,361,249
2022-07-01	26.550	26.600	24.690	26.180	20.706	15,124,143
2022-06-30	26.380	26.900	26.250	26.490	20.951	7,950,874
2022-06-29	27.770	27.770	26.130	26.280	20.785	7,817,995
2022-06-28	27.150	28.000	26.720	27.770	21.963	6,047,295
2022-06-27	27.890	27.950	27.000	27.120	21.449	6,249,360
2022-06-24	26.540	27.960	26.340	27.720	21.924	9,094,525
2022-06-23	25.500	26.580	25.320	26.500	20.959	7,085,712
2022-06-22	26.250	26.280	25.260	25.260	19.978	6,180,271
2022-06-21	26.040	26.130	25.600	25.930	20.508	5,067,746
2022-06-20	26.180	26.780	25.550	26.040	20.595	11,155,567
2022-06-17	25.260	26.150	24.810	26.010	20.571	8,786,041
2022-06-16	25.210	25.760	25.200	25.320	20.026	7,403,318
2022-06-15	25.640	26.500	25.330	25.340	20.041	9,242,566
2022-06-14	25.060	25.510	24.100	25.450	20.128	10,827,588
2022-06-13	23.430	25.500	23.280	25.330	20.034	9,131,646
2022-06-10	23.380	23.970	23.190	23.560	18.634	5,397,213
2022-06-09	24.390	24.390	23.210	23.370	18.483	4,591,653
2022-06-08	24.480	24.550	23.510	24.190	19.132	5,407,321
2022-06-07	24.910	24.990	24.180	24.290	19.211	4,829,794
2022-06-06	24.200	24.960	23.900	24.910	19.701	6,883,976
2022-06-02	23.800	24.260	23.350	24.200	19.140	6,028,344
2022-06-01	23.100	23.750	22.950	23.730	18.768	6,832,114
2022-05-31	22.780	23.310	22.320	23.090	18.262	5,361,426
2022-05-30	22.370	22.990	22.000	22.640	17.906	5,026,339
2022-05-27	22.750	23.090	22.200	22.400	17.716	4,398,376
2022-05-26	22.490	22.980	21.800	22.630	17.898	5,896,442
2022-05-25	22.790	23.440	22.330	22.610	17.882	7,802,977
2022-05-24	22.880	24.100	22.310	23.040	18.222	11,040,175
2022-05-23	22.310	23.180	22.300	22.630	17.898	5,507,823
2022-05-20	33.570	34.150	32.770	34.150	17.848	6,894,250
2022-05-19	33.500	33.990	32.520	33.560	17.540	7,765,551
2022-05-18	34.790	34.790	33.700	34.220	17.885	3,853,092
2022-05-17	33.230	34.190	33.220	33.850	17.691	4,940,913
2022-05-16	33.190	33.480	32.200	33.020	17.257	5,758,979
2022-05-13	33.010	33.310	32.710	33.030	17.263	3,073,419
2022-05-12	32.520	33.300	32.480	33.010	17.252	3,968,771

← NewerPage 18 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.