Fibocom Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	32.000	33.880	31.910	32.830	17.158	7,500,105
2022-05-10	30.780	32.270	30.280	32.070	16.761	6,443,805
2022-05-09	31.270	31.580	30.900	31.130	16.270	5,234,754
2022-05-06	30.030	31.900	29.900	31.770	16.604	6,714,156
2022-05-05	30.420	31.790	30.190	31.010	16.207	10,275,897
2022-04-29	28.980	30.740	28.620	30.420	15.899	13,002,141
2022-04-28	27.470	28.450	26.750	27.800	14.529	8,783,044
2022-04-27	25.490	27.560	24.980	27.450	14.346	6,848,559
2022-04-26	26.900	27.490	25.010	25.490	13.322	8,128,686
2022-04-25	29.090	29.090	26.910	26.950	14.085	6,601,881
2022-04-22	30.570	30.970	29.700	29.930	15.643	4,038,226
2022-04-21	31.700	31.990	30.340	30.570	15.977	4,793,364
2022-04-20	31.580	32.200	31.300	31.500	16.463	4,884,483
2022-04-19	31.300	32.270	30.920	31.590	16.510	7,266,340
2022-04-18	30.470	31.620	29.670	31.330	16.374	6,350,927
2022-04-15	30.990	31.160	30.000	30.600	15.993	5,445,266
2022-04-14	31.410	31.600	30.880	31.280	16.348	3,859,160
2022-04-13	31.770	31.850	30.840	30.900	16.149	6,301,067
2022-04-12	31.600	32.420	31.220	32.300	16.881	6,172,619
2022-04-11	33.900	34.190	31.620	31.800	16.620	9,750,528
2022-04-08	34.990	35.000	33.590	34.090	17.817	6,385,818
2022-04-07	35.150	35.980	34.550	34.550	18.057	5,581,936
2022-04-06	36.900	36.990	35.260	35.430	18.517	8,066,448
2022-04-01	38.200	38.200	36.310	37.120	19.400	5,287,593
2022-03-31	38.300	38.380	37.000	37.190	19.437	5,258,678
2022-03-30	37.700	38.390	37.300	38.170	19.949	6,557,542
2022-03-29	37.450	38.320	36.410	36.700	19.181	4,287,074
2022-03-28	37.350	37.670	36.700	37.440	19.567	3,111,800
2022-03-25	37.930	38.900	37.650	37.700	19.703	4,570,864
2022-03-24	39.340	39.500	37.740	37.930	19.824	7,273,486
2022-03-23	38.280	39.980	38.200	39.970	20.890	7,172,409
2022-03-22	39.070	39.560	38.200	38.400	20.069	4,142,937
2022-03-21	39.510	40.420	39.000	39.440	20.613	4,071,882
2022-03-18	39.600	39.780	38.710	39.320	20.550	5,093,362
2022-03-17	39.500	40.500	38.520	39.600	20.696	7,102,299
2022-03-16	37.440	38.480	36.430	38.300	20.017	8,696,563
2022-03-15	39.490	39.690	36.580	36.630	19.144	11,167,545
2022-03-14	40.600	41.000	39.610	39.660	20.728	5,605,236
2022-03-11	40.360	41.200	40.000	40.890	21.371	3,821,742
2022-03-10	41.370	42.150	40.850	41.180	21.522	5,821,545
2022-03-09	40.880	41.120	38.190	39.690	20.743	7,244,130
2022-03-08	41.880	42.380	40.500	40.640	21.240	5,687,310
2022-03-07	43.820	44.100	41.000	41.530	21.705	7,499,539
2022-03-04	43.790	44.850	43.610	43.780	22.881	3,201,606
2022-03-03	45.700	45.700	43.750	44.050	23.022	4,659,818
2022-03-02	45.660	45.980	44.920	45.340	23.696	3,678,751
2022-03-01	47.010	47.090	45.900	46.070	24.078	4,251,036
2022-02-28	47.030	47.360	46.260	46.720	24.418	4,600,036
2022-02-25	45.980	48.200	45.580	47.100	24.616	5,448,567
2022-02-24	46.760	47.130	44.600	45.800	23.937	6,997,429
2022-02-23	44.790	46.900	44.360	46.700	24.407	5,542,281
2022-02-22	44.420	44.970	43.620	44.330	23.168	3,597,642
2022-02-21	45.480	46.100	44.760	44.970	23.503	4,790,147
2022-02-18	44.640	45.480	44.220	45.030	23.534	4,537,501
2022-02-17	44.290	44.700	43.340	44.350	23.179	4,127,785
2022-02-16	44.800	45.230	43.800	44.060	23.027	3,678,953
2022-02-15	42.780	44.720	42.710	44.710	23.367	4,793,450
2022-02-14	42.660	43.680	41.820	43.120	22.536	6,304,894
2022-02-11	44.010	44.190	41.890	42.290	22.102	7,200,304
2022-02-10	45.830	46.190	43.800	44.220	23.111	4,865,967

← NewerPage 19 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.