Fibocom Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	24.600	25.750	24.450	24.880	24.292	32,134,088
2025-04-24	25.290	25.340	24.380	24.470	23.892	23,766,464
2025-04-23	24.680	25.650	24.540	25.210	24.615	42,122,118
2025-04-22	25.230	25.280	24.270	24.280	23.707	29,304,603
2025-04-21	24.000	25.180	23.770	25.120	24.527	45,066,195
2025-04-18	25.230	25.570	25.120	25.340	24.742	19,325,808
2025-04-17	25.210	25.750	25.100	25.200	24.605	19,997,596
2025-04-16	25.890	26.060	24.800	25.210	24.615	26,722,178
2025-04-15	26.200	26.650	25.700	26.100	25.484	25,092,454
2025-04-14	26.280	26.980	26.120	26.290	25.669	38,994,812
2025-04-11	25.230	26.250	25.160	25.700	25.093	36,217,590
2025-04-10	25.740	26.860	25.300	25.310	24.712	60,601,717
2025-04-09	22.910	24.350	21.230	24.080	23.511	52,330,289
2025-04-08	23.500	24.380	22.850	23.560	23.004	50,522,047
2025-04-07	25.350	26.780	23.250	23.250	22.701	60,084,543
2025-04-03	30.890	31.440	28.850	29.060	28.374	60,293,228
2025-04-02	31.770	32.720	31.500	31.880	31.127	34,317,922
2025-04-01	32.300	32.450	31.300	31.580	30.834	31,540,317
2025-03-31	30.900	32.400	30.730	32.360	31.596	42,228,951
2025-03-28	31.500	32.470	31.050	31.230	30.492	23,966,793
2025-03-27	30.980	32.070	30.700	31.310	30.571	27,338,338
2025-03-26	31.000	31.840	30.980	31.190	30.453	24,424,022
2025-03-25	32.200	32.650	30.600	30.680	29.955	34,976,107
2025-03-24	32.880	33.420	31.440	32.420	31.654	42,549,471
2025-03-21	34.960	34.990	32.680	32.750	31.977	54,890,100
2025-03-20	35.390	36.800	34.990	35.830	34.984	66,286,106
2025-03-19	34.900	36.280	34.600	34.910	34.085	45,591,323
2025-03-18	34.200	35.800	33.640	35.000	34.173	55,666,269
2025-03-17	33.900	34.280	33.220	33.850	33.051	31,089,778
2025-03-14	32.380	34.110	32.060	33.900	33.099	40,950,511
2025-03-13	34.650	34.870	32.300	32.640	31.869	56,516,282
2025-03-12	34.600	35.860	34.150	35.000	34.173	44,185,755
2025-03-11	34.500	35.200	33.790	34.300	33.490	45,732,240
2025-03-10	35.230	36.720	34.500	35.310	34.476	44,707,879
2025-03-07	36.800	37.360	35.160	35.580	34.740	60,119,130
2025-03-06	35.000	38.760	34.960	37.360	36.478	93,214,364
2025-03-05	34.000	35.670	33.660	35.350	34.515	67,910,885
2025-03-04	33.380	34.550	33.010	34.200	33.392	58,353,664
2025-03-03	33.330	34.240	32.180	33.310	32.523	58,972,643
2025-02-28	34.700	34.870	33.040	33.390	32.601	54,297,348
2025-02-27	36.420	36.630	33.960	34.700	33.880	92,220,667
2025-02-26	36.560	37.680	36.110	36.770	35.902	69,667,371
2025-02-25	35.880	39.180	35.880	37.170	36.292	96,019,875
2025-02-24	38.640	39.200	36.200	36.730	35.863	118,415,190
2025-02-21	41.230	44.440	37.800	37.850	36.956	160,200,575
2025-02-20	41.210	42.800	39.360	42.010	41.018	132,703,297
2025-02-19	36.660	41.200	36.100	41.200	40.227	134,983,881
2025-02-18	35.980	37.500	35.150	36.000	35.150	88,172,738
2025-02-17	35.190	37.500	34.410	36.620	35.755	100,102,723
2025-02-14	37.930	38.300	35.600	35.950	35.101	103,421,626
2025-02-13	38.500	38.500	35.980	37.100	36.224	113,104,721
2025-02-12	37.200	41.480	36.440	39.590	38.655	126,653,493
2025-02-11	36.830	40.590	36.200	36.600	35.736	143,917,479
2025-02-10	36.970	37.310	34.900	36.010	35.160	112,218,748
2025-02-07	35.500	37.860	34.530	36.300	35.443	144,093,928
2025-02-06	29.480	36.740	29.360	35.250	34.417	163,081,414
2025-02-05	31.190	32.390	29.500	30.620	29.897	126,774,098
2025-01-27	30.350	32.280	29.670	30.120	29.409	125,912,716
2025-01-24	27.990	30.580	27.410	30.350	29.633	147,748,875
2025-01-23	28.730	29.460	27.000	27.550	26.899	137,172,178

← NewerPage 7 of 21 · 1,218 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.