Fibocom Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	28.730	29.460	27.000	27.550	26.899	137,172,178
2025-01-22	28.450	28.450	26.480	28.100	27.436	151,673,546
2025-01-21	27.010	28.690	27.010	28.690	28.012	133,245,056
2025-01-20	20.590	24.500	20.380	23.910	23.345	106,080,629
2025-01-17	19.640	20.760	19.470	20.470	19.987	44,029,115
2025-01-16	20.160	20.220	19.620	19.780	19.313	41,440,943
2025-01-15	19.630	21.180	19.510	20.210	19.733	59,690,016
2025-01-14	18.680	19.680	18.250	19.630	19.166	35,513,299
2025-01-13	18.450	19.060	18.190	18.570	18.131	25,746,234
2025-01-10	19.550	19.800	18.940	18.970	18.522	32,927,255
2025-01-09	18.680	20.640	18.670	19.620	19.157	53,984,158
2025-01-08	18.450	19.150	17.970	18.780	18.336	42,715,883
2025-01-07	17.750	18.880	17.580	18.610	18.170	37,188,951
2025-01-06	18.370	18.850	17.530	17.750	17.331	31,982,927
2025-01-03	19.300	19.480	18.120	18.180	17.751	32,453,493
2025-01-02	20.030	20.150	18.990	19.220	18.766	38,352,040
2024-12-31	21.350	21.430	20.130	20.150	19.674	43,613,887
2024-12-30	21.660	21.950	20.900	21.330	20.826	33,354,402
2024-12-27	22.380	22.480	21.390	21.630	21.119	48,965,020
2024-12-26	20.830	22.750	20.650	22.380	21.851	65,422,062
2024-12-25	20.990	22.600	20.900	21.060	20.563	55,122,630
2024-12-24	21.210	21.530	20.250	20.880	20.387	47,654,144
2024-12-23	21.990	22.470	21.130	21.210	20.709	59,766,049
2024-12-20	20.720	22.250	20.510	21.690	21.178	87,246,567
2024-12-19	18.490	21.690	18.440	21.420	20.914	102,389,833
2024-12-18	18.080	18.940	17.830	18.740	18.297	27,958,756
2024-12-17	18.340	18.880	18.050	18.130	17.702	28,025,920
2024-12-16	18.650	18.730	18.160	18.340	17.907	25,795,909
2024-12-13	18.870	19.320	18.730	18.790	18.346	32,961,252
2024-12-12	19.590	20.150	18.900	19.090	18.639	49,255,000
2024-12-11	18.110	19.920	18.110	19.440	18.981	70,126,917
2024-12-10	18.980	18.990	18.130	18.190	17.760	44,080,977
2024-12-09	17.330	18.300	17.330	18.160	17.731	45,734,590
2024-12-06	17.180	17.550	16.960	17.390	16.979	28,935,545
2024-12-05	16.640	17.600	16.600	17.300	16.891	31,568,033
2024-12-04	17.130	17.130	16.580	16.670	16.276	18,993,049
2024-12-03	17.100	17.210	16.850	17.090	16.686	19,095,147
2024-12-02	17.050	17.240	16.810	17.100	16.696	22,293,026
2024-11-29	16.560	17.240	16.420	16.920	16.520	25,975,213
2024-11-28	16.960	17.030	16.550	16.600	16.208	19,932,662
2024-11-27	16.400	16.930	15.990	16.920	16.520	25,950,831
2024-11-26	16.850	17.240	16.560	16.600	16.208	23,457,534
2024-11-25	16.680	16.860	16.050	16.520	16.130	22,048,661
2024-11-22	17.710	17.840	16.570	16.610	16.218	31,066,726
2024-11-21	17.910	18.090	17.520	17.800	17.380	22,448,575
2024-11-20	17.710	18.230	17.680	18.080	17.653	28,287,643
2024-11-19	17.410	17.860	17.130	17.800	17.380	23,734,337
2024-11-18	17.730	18.070	16.880	17.250	16.843	38,828,200
2024-11-15	17.970	18.580	17.700	17.800	17.380	33,159,111
2024-11-14	18.600	18.680	17.910	17.970	17.546	22,936,545
2024-11-13	18.520	18.760	18.170	18.690	18.249	26,525,528
2024-11-12	19.010	19.320	18.390	18.650	18.210	41,281,104
2024-11-11	18.880	19.200	18.560	19.110	18.659	43,600,294
2024-11-08	18.780	19.350	18.550	18.700	18.258	43,787,833
2024-11-07	18.480	18.980	18.320	18.580	18.141	48,198,049
2024-11-06	18.240	19.660	17.880	18.780	18.336	84,123,499
2024-11-05	17.520	18.330	17.120	18.160	17.731	71,934,461
2024-11-04	15.520	17.680	15.520	17.490	17.077	71,635,380
2024-11-01	16.360	16.440	15.470	15.500	15.134	37,961,214
2024-10-31	16.280	16.650	16.000	16.390	16.003	34,807,624

← NewerPage 8 of 21 · 1,219 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.