Fibocom Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	31.620	31.840	30.500	31.140	30.806	35,259,128
2026-01-19	31.590	31.680	31.030	31.300	30.965	34,058,646
2026-01-16	32.800	32.940	31.330	32.090	31.746	45,526,091
2026-01-15	32.800	33.600	31.820	32.460	32.112	61,214,282
2026-01-14	33.220	35.100	32.510	33.470	33.111	96,783,097
2026-01-13	35.300	35.370	32.440	33.120	32.765	94,409,953
2026-01-12	31.650	36.370	31.420	36.000	35.614	118,028,797
2026-01-09	30.090	30.990	29.680	30.890	30.559	61,959,625
2026-01-08	29.700	30.490	29.240	30.060	29.738	49,493,388
2026-01-07	29.580	30.050	29.330	29.400	29.085	40,494,678
2026-01-06	30.180	30.180	29.490	29.820	29.500	52,152,329
2026-01-05	29.360	30.490	29.220	30.480	30.153	70,446,099
2025-12-31	28.450	29.890	27.850	29.640	29.322	71,917,325
2025-12-30	27.600	28.580	27.490	28.310	28.007	34,910,075
2025-12-29	28.000	28.150	27.620	27.800	27.502	25,485,252
2025-12-26	27.700	28.770	27.540	28.250	27.947	42,386,177
2025-12-25	27.770	28.090	27.170	27.930	27.631	32,059,393
2025-12-24	26.630	27.550	26.610	27.420	27.126	26,656,020
2025-12-23	26.930	27.250	26.490	26.750	26.463	25,333,946
2025-12-22	26.890	27.450	26.890	27.260	26.968	22,860,670
2025-12-19	27.280	27.830	27.020	27.100	26.810	29,085,673
2025-12-18	27.510	27.840	27.080	27.160	26.869	27,886,507
2025-12-17	27.280	28.140	26.700	28.000	27.700	37,936,556
2025-12-16	28.850	28.940	27.340	27.400	27.106	30,716,581
2025-12-15	28.310	29.310	28.310	28.550	28.244	34,743,483
2025-12-12	28.010	29.190	28.010	28.830	28.521	41,801,631
2025-12-11	29.440	29.440	28.000	28.010	27.710	52,252,964
2025-12-10	29.320	29.660	28.710	29.490	29.174	57,369,375
2025-12-09	30.100	31.440	29.800	29.800	29.481	75,001,905
2025-12-08	29.150	31.200	29.130	30.540	30.213	91,473,597
2025-12-05	29.520	30.510	28.890	29.650	29.332	82,978,696
2025-12-04	31.030	31.350	29.470	29.880	29.560	105,746,522
2025-12-03	33.880	34.330	31.560	31.960	31.617	131,244,133
2025-12-02	33.000	34.860	31.380	34.400	34.031	189,712,552
2025-12-01	29.110	32.380	28.400	32.380	32.033	145,735,018
2025-11-28	27.010	27.270	26.000	26.980	26.691	48,222,067
2025-11-27	24.580	27.200	24.580	26.280	25.998	52,596,352
2025-11-26	24.300	25.180	24.210	24.540	24.277	16,216,914
2025-11-25	24.010	24.760	23.910	24.260	24.000	12,573,162
2025-11-24	23.720	24.110	23.260	23.910	23.654	14,094,392
2025-11-21	24.050	24.300	23.530	23.640	23.387	13,779,647
2025-11-20	25.000	25.080	24.390	24.400	24.139	9,581,944
2025-11-19	25.000	25.250	24.600	24.670	24.406	9,914,600
2025-11-18	24.950	25.240	24.750	25.040	24.772	8,910,130
2025-11-17	25.100	25.240	24.710	25.110	24.841	12,449,033
2025-11-14	25.870	25.950	25.180	25.190	24.920	15,400,097
2025-11-13	25.460	26.500	25.360	26.110	25.830	17,293,855
2025-11-12	25.330	25.670	25.180	25.530	25.256	12,553,176
2025-11-11	25.770	25.940	25.240	25.350	25.078	12,862,387
2025-11-10	26.010	26.090	25.460	25.700	25.425	13,544,314
2025-11-07	26.690	26.690	25.780	25.820	25.543	21,936,906
2025-11-06	26.750	27.040	26.500	26.940	26.651	11,617,518
2025-11-05	26.430	26.790	26.260	26.570	26.285	12,185,719
2025-11-04	27.570	27.650	26.880	26.910	26.622	17,353,424
2025-11-03	27.370	27.870	26.900	27.800	27.502	21,477,526
2025-10-31	26.990	27.530	26.740	27.310	27.017	17,603,319
2025-10-30	27.170	27.400	26.700	26.820	26.533	18,284,681
2025-10-29	27.170	27.510	26.840	27.420	27.126	18,132,443
2025-10-28	27.610	27.930	27.150	27.300	27.007	19,608,540
2025-10-27	27.700	28.470	27.390	27.800	27.502	21,917,414

← NewerPage 4 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.