Fibocom Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	26.500	26.620	25.820	26.000	25.721	15,802,977
2026-04-22	25.700	26.580	25.660	26.570	26.285	16,392,865
2026-04-21	26.200	26.200	25.630	25.850	25.573	11,763,833
2026-04-20	25.790	26.480	25.700	26.320	26.038	15,438,194
2026-04-17	25.590	25.900	25.460	25.790	25.514	13,567,417
2026-04-16	25.010	25.700	25.000	25.680	25.405	17,402,079
2026-04-15	25.550	25.600	24.870	24.900	24.633	11,254,767
2026-04-14	25.350	25.520	25.100	25.360	25.088	11,078,493
2026-04-13	24.880	25.370	24.820	25.150	24.880	9,600,900
2026-04-10	25.240	25.590	25.170	25.240	24.969	12,801,870
2026-04-09	25.030	25.280	24.790	25.010	24.742	13,654,778
2026-04-08	24.300	25.390	24.300	25.370	25.098	18,887,359
2026-04-07	23.850	24.060	23.520	23.750	23.495	8,169,600
2026-04-03	24.190	24.230	23.810	23.810	23.555	9,027,551
2026-04-02	25.000	25.000	23.940	24.020	23.763	15,596,440
2026-04-01	25.450	25.550	24.860	25.120	24.851	13,513,122
2026-03-31	25.310	25.720	24.910	24.920	24.653	14,223,476
2026-03-30	25.440	25.760	25.040	25.700	25.425	12,966,428
2026-03-27	25.660	26.250	25.510	25.950	25.672	13,005,088
2026-03-26	26.900	26.990	26.110	26.180	25.899	24,306,462
2026-03-25	28.740	28.800	27.000	27.440	27.146	44,103,670
2026-03-24	25.450	26.070	24.910	26.050	25.771	16,426,944
2026-03-23	26.000	26.260	24.700	24.980	24.712	19,048,136
2026-03-20	26.890	27.650	26.450	26.470	26.186	18,934,071
2026-03-19	26.750	27.050	26.540	26.720	26.434	13,040,404
2026-03-18	27.130	27.250	26.510	27.240	26.948	14,228,153
2026-03-17	27.450	27.880	26.800	26.840	26.552	16,230,871
2026-03-16	27.050	27.480	26.700	27.400	27.106	10,495,948
2026-03-13	27.450	27.630	27.070	27.170	26.879	12,181,155
2026-03-12	27.390	27.680	26.830	27.230	26.938	12,270,618
2026-03-11	27.740	28.100	27.470	27.480	27.185	14,770,916
2026-03-10	27.500	27.780	27.210	27.730	27.433	16,179,848
2026-03-09	26.500	27.190	25.810	27.070	26.780	20,022,241
2026-03-06	27.060	27.500	26.650	27.180	26.889	12,391,499
2026-03-05	27.160	27.420	26.720	26.910	26.622	14,714,406
2026-03-04	26.500	27.160	26.300	26.610	26.325	16,669,136
2026-03-03	28.930	29.200	26.600	26.620	26.335	31,311,331
2026-03-02	29.610	29.880	28.880	28.900	28.590	29,225,419
2026-02-27	30.000	30.700	29.480	30.500	30.173	29,700,377
2026-02-26	29.920	30.320	29.730	30.200	29.876	19,500,291
2026-02-25	29.880	30.090	29.620	29.920	29.599	18,955,719
2026-02-24	30.500	30.590	29.740	29.820	29.500	20,271,958
2026-02-13	30.350	30.880	30.080	30.150	29.827	20,255,054
2026-02-12	30.200	31.000	29.920	30.720	30.391	31,447,291
2026-02-11	30.820	31.480	30.540	30.630	30.302	41,988,718
2026-02-10	29.760	30.350	29.550	30.000	29.678	22,453,742
2026-02-09	29.000	29.830	28.910	29.760	29.441	24,398,897
2026-02-06	28.610	29.050	28.180	28.590	28.284	14,568,212
2026-02-05	28.750	29.030	28.580	28.750	28.442	12,109,687
2026-02-04	29.030	29.220	28.580	29.010	28.699	19,586,575
2026-02-03	28.460	29.390	28.390	29.370	29.055	21,419,860
2026-02-02	29.000	29.450	28.130	28.180	27.878	20,165,372
2026-01-30	29.250	29.670	28.540	28.930	28.620	24,995,636
2026-01-29	29.840	30.850	29.020	29.680	29.362	32,461,569
2026-01-28	30.250	30.700	29.760	29.830	29.510	23,633,054
2026-01-27	29.950	30.500	29.180	30.330	30.005	26,223,691
2026-01-26	31.870	31.960	29.820	29.920	29.599	44,958,751
2026-01-23	31.300	32.050	31.130	31.870	31.528	38,992,784
2026-01-22	31.320	31.770	31.030	31.240	30.905	27,058,910
2026-01-21	30.750	31.590	30.600	31.350	31.014	31,134,561

← NewerPage 3 of 5 · 243 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.