Fibocom Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	44.740	45.980	44.000	45.570	23.817	4,505,637
2022-02-08	44.660	45.090	43.690	44.720	23.372	4,315,352
2022-02-07	46.120	46.240	44.250	44.670	23.346	4,127,936
2022-01-28	45.370	46.050	44.690	45.110	23.576	3,127,194
2022-01-27	47.410	47.860	45.000	45.140	23.592	5,407,995
2022-01-26	46.940	47.530	46.100	47.180	24.658	2,956,222
2022-01-25	48.920	49.000	46.660	46.740	24.428	3,216,139
2022-01-24	47.820	49.000	47.820	48.910	25.562	2,435,509
2022-01-21	48.600	49.160	47.780	48.060	25.118	3,870,901
2022-01-20	49.450	49.650	48.070	48.750	25.478	4,911,107
2022-01-19	49.980	50.560	49.210	49.670	25.959	3,033,867
2022-01-18	50.190	52.750	49.510	50.460	26.372	6,464,205
2022-01-17	48.560	50.680	47.250	50.280	26.278	7,626,565
2022-01-14	46.500	48.800	46.120	47.910	25.040	6,749,067
2022-01-13	48.880	48.990	46.780	46.930	24.527	6,984,948
2022-01-12	47.800	48.440	47.350	48.160	25.170	4,104,806
2022-01-11	48.500	49.060	47.620	47.800	24.982	4,092,978
2022-01-10	47.820	49.460	46.840	48.670	25.437	6,128,411
2022-01-07	50.100	50.450	47.580	48.000	25.087	11,806,257
2022-01-06	52.300	52.890	49.500	50.180	26.226	13,857,539
2022-01-05	54.150	55.000	51.580	52.730	27.559	7,129,773
2022-01-04	55.100	56.210	53.960	54.750	28.614	7,125,989
2021-12-31	54.390	55.130	53.420	54.500	28.484	6,095,498
2021-12-30	53.040	55.190	53.040	54.550	28.510	8,539,605
2021-12-29	54.000	54.420	51.870	53.160	27.783	8,201,007
2021-12-28	54.250	55.280	53.880	54.200	28.327	5,853,274
2021-12-27	53.680	54.800	52.310	53.850	28.144	5,788,803
2021-12-24	53.920	54.650	53.000	53.670	28.050	3,993,118
2021-12-23	53.550	54.200	53.250	53.790	28.113	4,032,320
2021-12-22	52.820	55.400	52.620	53.580	28.003	8,835,978
2021-12-21	51.880	53.170	51.250	52.590	27.485	4,808,687
2021-12-20	52.660	53.450	51.010	51.230	26.775	4,862,761
2021-12-17	53.500	54.410	52.000	52.040	27.198	6,882,780
2021-12-16	55.000	56.080	53.100	53.450	27.935	6,507,450
2021-12-15	55.880	57.850	54.600	55.250	28.876	7,894,540
2021-12-14	55.150	56.250	54.700	55.990	29.262	3,392,370
2021-12-13	54.760	56.340	54.760	55.150	28.823	5,523,192
2021-12-10	55.180	55.880	54.570	55.170	28.834	5,194,641
2021-12-09	56.120	57.560	55.080	55.650	29.085	6,278,230
2021-12-08	55.500	56.880	54.910	56.700	29.633	6,327,048
2021-12-07	57.830	57.830	54.240	55.000	28.745	7,863,708
2021-12-06	57.500	57.950	55.780	56.660	29.613	7,787,251
2021-12-03	58.700	58.700	57.310	57.430	30.015	6,203,129
2021-12-02	57.870	59.200	57.310	58.380	30.511	6,753,204
2021-12-01	56.800	59.280	56.510	58.100	30.365	7,523,938
2021-11-30	57.870	58.120	55.500	56.800	29.686	9,417,637
2021-11-29	55.770	57.940	55.550	57.100	29.842	6,403,030
2021-11-26	57.200	58.070	55.090	56.670	29.618	13,391,373
2021-11-25	59.300	60.180	57.300	57.740	30.177	9,429,454
2021-11-24	57.500	58.780	56.270	58.390	30.517	9,257,477
2021-11-23	55.540	58.300	55.180	57.410	30.004	10,061,694
2021-11-22	54.220	56.170	54.080	55.640	29.079	7,626,355
2021-11-19	53.990	54.980	53.840	54.150	28.301	5,305,669
2021-11-18	54.490	55.450	53.640	54.380	28.421	8,126,708
2021-11-17	51.700	55.310	51.700	54.680	28.578	12,713,200
2021-11-16	53.030	53.290	51.870	51.950	27.151	6,387,499
2021-11-15	52.760	53.810	51.840	53.030	27.715	10,312,383
2021-11-12	50.340	53.250	50.100	52.220	27.292	10,889,384
2021-11-11	50.250	50.270	48.500	49.780	26.017	10,224,855
2021-11-10	50.320	51.370	49.810	50.270	26.273	5,222,806

← NewerPage 20 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.