Fibocom Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	27.700	28.470	27.390	27.800	27.502	21,917,414
2025-10-24	27.260	27.770	27.210	27.380	27.087	21,238,264
2025-10-23	27.590	27.690	26.140	27.220	26.928	27,810,652
2025-10-22	29.410	29.450	27.550	27.570	27.275	42,890,295
2025-10-21	28.520	29.980	28.360	29.930	29.609	28,622,903
2025-10-20	28.780	28.970	28.080	28.380	28.076	17,386,955
2025-10-17	30.020	30.380	28.240	28.250	27.947	30,028,464
2025-10-16	31.500	31.500	29.970	30.010	29.688	35,387,091
2025-10-15	30.670	32.080	29.940	31.650	31.311	42,958,366
2025-10-14	32.180	33.080	30.410	30.500	30.173	43,788,621
2025-10-13	30.770	32.740	30.150	31.990	31.647	45,183,175
2025-10-10	32.910	32.910	31.840	32.510	32.162	52,610,080
2025-10-09	30.600	35.150	30.360	33.640	33.279	92,662,904
2025-09-30	30.250	30.750	29.700	30.370	30.045	24,544,219
2025-09-29	29.830	30.350	29.370	30.040	29.718	17,745,895
2025-09-26	31.200	31.440	29.940	29.940	29.619	27,376,048
2025-09-25	30.840	31.850	30.710	31.540	31.202	33,421,228
2025-09-24	30.380	30.950	29.730	30.890	30.559	25,248,581
2025-09-23	31.600	31.720	29.800	30.480	30.153	35,810,831
2025-09-22	31.800	32.300	31.170	31.910	31.568	39,769,658
2025-09-19	30.950	31.880	30.720	31.250	30.915	34,640,262
2025-09-18	31.160	32.220	30.130	30.740	30.411	44,288,324
2025-09-17	30.960	31.540	30.660	31.170	30.836	32,955,049
2025-09-16	29.250	31.170	29.180	31.100	30.767	44,919,217
2025-09-15	29.820	30.140	29.390	29.400	29.085	19,180,207
2025-09-12	30.000	30.500	29.790	29.900	29.580	26,972,772
2025-09-11	29.390	30.500	28.990	30.280	29.955	34,973,136
2025-09-10	29.290	30.120	29.160	29.720	29.401	35,363,852
2025-09-09	29.540	29.630	28.630	28.750	28.442	21,823,443
2025-09-08	29.480	29.850	28.850	29.830	29.510	27,706,894
2025-09-05	28.690	29.630	28.380	29.500	29.184	25,037,564
2025-09-04	29.900	30.130	28.030	28.550	28.244	29,587,353
2025-09-03	30.460	30.800	29.310	29.550	29.233	27,421,469
2025-09-02	32.460	32.470	30.100	30.310	29.985	45,194,974
2025-09-01	32.800	32.800	31.610	32.350	32.003	36,258,829
2025-08-29	33.560	33.600	32.300	32.460	32.112	50,803,658
2025-08-28	33.500	34.310	32.160	34.070	33.705	79,317,019
2025-08-27	32.750	35.860	32.310	33.210	32.854	94,380,647
2025-08-26	31.500	33.150	31.180	32.320	31.974	56,626,369
2025-08-25	32.000	32.450	31.380	31.680	31.340	55,007,277
2025-08-22	29.550	32.610	29.540	31.580	31.242	70,036,032
2025-08-21	30.660	30.780	29.620	29.760	29.441	38,522,789
2025-08-20	29.500	30.330	29.030	30.330	30.005	43,376,469
2025-08-19	29.620	30.060	29.370	29.760	29.441	37,736,329
2025-08-18	28.340	30.210	28.340	29.810	29.491	57,305,375
2025-08-15	28.060	28.640	28.050	28.340	28.036	24,570,815
2025-08-14	29.100	29.100	27.840	28.060	27.759	38,495,697
2025-08-13	28.850	29.280	28.600	29.030	28.719	32,665,004
2025-08-12	28.810	29.080	28.500	28.800	28.491	24,450,418
2025-08-11	28.830	29.320	28.680	28.920	28.610	30,922,707
2025-08-08	29.440	29.680	28.820	28.830	28.521	36,675,902
2025-08-07	29.450	29.950	29.090	29.510	29.194	51,408,432
2025-08-06	28.700	30.170	28.500	29.780	29.461	80,228,297
2025-08-05	27.930	29.490	27.450	28.850	28.541	77,107,793
2025-08-04	26.790	27.880	26.780	27.700	27.403	36,531,739
2025-08-01	26.420	27.920	26.070	27.120	26.829	52,534,198
2025-07-31	26.320	27.360	26.230	26.320	26.038	33,711,392
2025-07-30	27.300	27.420	26.220	26.480	26.196	33,497,700
2025-07-29	27.230	27.600	27.010	27.430	27.136	28,819,742
2025-07-28	26.680	27.660	26.220	27.540	27.245	52,682,809

← NewerPage 5 of 21 · 1,213 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.