Fibocom Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.400	16.800	16.020	16.340	15.954	41,773,328
2024-10-29	16.760	17.300	16.450	16.500	16.110	62,616,178
2024-10-28	16.340	16.370	15.810	16.200	15.817	37,164,027
2024-10-25	15.730	16.590	15.650	16.490	16.101	49,373,202
2024-10-24	15.800	16.100	15.360	15.680	15.310	29,951,236
2024-10-23	15.500	16.310	15.310	15.830	15.456	44,252,614
2024-10-22	15.650	15.750	15.140	15.420	15.056	33,081,436
2024-10-21	15.350	15.960	15.040	15.630	15.261	50,554,883
2024-10-18	13.870	15.530	13.870	15.010	14.656	50,586,035
2024-10-17	14.000	14.250	13.860	13.870	13.542	25,129,664
2024-10-16	13.720	14.100	13.630	13.810	13.484	21,814,670
2024-10-15	14.120	14.660	13.990	14.030	13.699	31,754,648
2024-10-14	13.770	14.350	13.390	14.250	13.913	32,953,126
2024-10-11	14.690	14.900	13.500	13.780	13.455	39,720,983
2024-10-10	15.400	15.750	14.760	14.860	14.509	42,105,124
2024-10-09	16.700	16.700	15.000	15.140	14.782	74,882,283
2024-10-08	17.800	17.810	15.710	17.700	17.282	87,097,287
2024-09-30	13.390	14.980	13.170	14.850	14.499	72,640,849
2024-09-27	12.030	12.770	11.810	12.620	12.322	52,867,657
2024-09-26	11.080	11.730	11.050	11.720	11.443	36,325,959
2024-09-25	11.200	11.470	11.100	11.130	10.867	31,460,018
2024-09-24	10.570	11.080	10.470	11.070	10.809	29,745,204
2024-09-23	10.450	10.850	10.410	10.650	10.399	19,745,295
2024-09-20	10.410	10.500	10.350	10.460	10.213	11,142,610
2024-09-19	10.240	10.530	10.120	10.380	10.135	14,652,167
2024-09-18	10.250	10.320	10.030	10.180	9.940	10,114,208
2024-09-13	10.480	10.530	10.240	10.250	10.008	13,907,764
2024-09-12	10.850	11.050	10.460	10.480	10.233	15,751,019
2024-09-11	10.570	10.650	10.470	10.530	10.281	7,893,691
2024-09-10	10.530	10.700	10.270	10.610	10.359	11,878,252
2024-09-09	10.570	10.640	10.380	10.450	10.203	11,543,620
2024-09-06	10.970	10.980	10.630	10.650	10.399	12,606,700
2024-09-05	10.750	11.060	10.730	10.920	10.662	14,792,400
2024-09-04	10.700	10.880	10.660	10.720	10.467	11,518,415
2024-09-03	10.560	10.840	10.490	10.830	10.574	16,186,366
2024-09-02	11.050	11.150	10.560	10.560	10.311	22,440,258
2024-08-30	10.770	11.300	10.730	11.130	10.867	26,861,858
2024-08-29	10.470	10.940	10.260	10.840	10.584	25,723,466
2024-08-28	10.740	10.840	10.550	10.820	10.564	15,538,061
2024-08-27	10.930	10.980	10.700	10.720	10.467	13,235,336
2024-08-26	11.100	11.210	10.910	10.990	10.730	11,853,460
2024-08-23	10.970	11.180	10.950	11.120	10.857	13,018,881
2024-08-22	11.320	11.360	10.990	11.050	10.789	13,652,351
2024-08-21	11.310	11.460	11.280	11.310	11.043	10,484,816
2024-08-20	11.670	11.740	11.320	11.360	11.092	13,928,361
2024-08-19	11.600	11.870	11.500	11.670	11.394	17,638,147
2024-08-16	11.570	11.730	11.560	11.580	11.307	15,795,540
2024-08-15	11.410	11.720	11.300	11.540	11.267	14,964,529
2024-08-14	11.550	11.590	11.420	11.460	11.189	9,042,160
2024-08-13	11.470	11.630	11.340	11.550	11.277	12,315,563
2024-08-12	11.650	11.710	11.430	11.470	11.199	17,550,620
2024-08-09	11.990	12.070	11.730	11.750	11.473	15,990,799
2024-08-08	12.070	12.100	11.750	11.900	11.619	19,083,566
2024-08-07	12.010	12.280	11.960	12.120	11.834	20,105,881
2024-08-06	11.990	12.100	11.800	12.060	11.775	21,997,130
2024-08-05	12.160	12.350	11.760	11.770	11.492	28,492,254
2024-08-02	12.750	12.800	12.210	12.260	11.970	33,117,817
2024-08-01	12.860	13.140	12.530	12.830	12.527	47,030,861
2024-07-31	11.970	12.580	11.720	12.450	12.156	51,411,272
2024-07-30	11.860	12.170	11.850	11.950	11.668	45,021,865

← NewerPage 9 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.