Fiberhome Telecommunication Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15.000 | 15.340 | 14.930 | 15.210 | 15.210 | 8,949,763 |
| 2024-07-26 | 14.820 | 15.130 | 14.720 | 15.030 | 15.030 | 9,721,835 |
| 2024-07-25 | 15.000 | 15.070 | 14.710 | 14.750 | 14.750 | 13,920,353 |
| 2024-07-24 | 15.000 | 15.420 | 14.970 | 15.110 | 15.110 | 13,767,500 |
| 2024-07-23 | 15.380 | 15.400 | 15.000 | 15.010 | 15.010 | 9,531,336 |
| 2024-07-22 | 15.240 | 15.490 | 15.100 | 15.360 | 15.360 | 10,968,100 |
| 2024-07-19 | 15.150 | 15.450 | 15.070 | 15.280 | 15.280 | 10,229,450 |
| 2024-07-18 | 15.310 | 15.360 | 14.900 | 15.220 | 15.220 | 12,578,700 |
| 2024-07-17 | 15.660 | 15.850 | 15.410 | 15.410 | 15.410 | 9,852,200 |
| 2024-07-16 | 15.420 | 15.820 | 15.300 | 15.730 | 15.730 | 10,271,300 |
| 2024-07-15 | 15.730 | 15.730 | 15.380 | 15.420 | 15.420 | 8,665,000 |
| 2024-07-12 | 15.820 | 15.840 | 15.660 | 15.720 | 15.720 | 8,465,512 |
| 2024-07-11 | 16.080 | 16.150 | 15.770 | 15.980 | 15.980 | 15,422,960 |
| 2024-07-10 | 15.890 | 16.050 | 15.750 | 15.850 | 15.850 | 12,232,249 |
| 2024-07-09 | 14.970 | 16.000 | 14.930 | 15.960 | 15.960 | 19,566,314 |
| 2024-07-08 | 15.260 | 15.350 | 14.980 | 15.040 | 15.040 | 8,623,355 |
| 2024-07-05 | 15.440 | 15.440 | 15.440 | 15.440 | 15.440 | 0 |
| 2024-07-04 | 15.760 | 15.910 | 15.430 | 15.440 | 15.440 | 8,255,644 |
| 2024-07-03 | 15.890 | 15.980 | 15.730 | 15.730 | 15.730 | 7,361,842 |
| 2024-07-02 | 16.020 | 16.110 | 15.860 | 15.930 | 15.930 | 8,076,238 |
| 2024-07-01 | 15.880 | 16.130 | 15.810 | 16.060 | 16.060 | 12,010,716 |
| 2024-06-28 | 15.250 | 16.100 | 15.200 | 15.900 | 15.900 | 22,587,300 |
| 2024-06-27 | 15.490 | 15.560 | 15.250 | 15.270 | 15.270 | 8,507,550 |
| 2024-06-26 | 15.080 | 15.540 | 14.920 | 15.510 | 15.510 | 12,440,407 |
| 2024-06-25 | 15.430 | 15.470 | 14.890 | 14.990 | 14.990 | 15,216,600 |
| 2024-06-24 | 15.860 | 15.970 | 15.390 | 15.430 | 15.430 | 13,134,053 |
| 2024-06-21 | 15.780 | 16.120 | 15.580 | 15.960 | 15.960 | 11,511,256 |
| 2024-06-20 | 16.210 | 16.240 | 15.810 | 15.840 | 15.840 | 15,284,650 |
| 2024-06-19 | 16.390 | 16.530 | 16.230 | 16.250 | 16.250 | 12,248,067 |
| 2024-06-18 | 16.230 | 16.550 | 16.230 | 16.400 | 16.400 | 17,415,145 |
| 2024-06-17 | 16.160 | 16.320 | 16.100 | 16.220 | 16.220 | 12,269,300 |
| 2024-06-14 | 15.860 | 16.320 | 15.750 | 16.250 | 16.250 | 22,706,324 |
| 2024-06-13 | 15.890 | 16.080 | 15.790 | 15.890 | 15.890 | 10,116,300 |
| 2024-06-12 | 15.690 | 15.950 | 15.640 | 15.890 | 15.890 | 9,620,254 |
| 2024-06-11 | 15.440 | 15.740 | 15.340 | 15.690 | 15.690 | 9,748,053 |
| 2024-06-07 | 15.790 | 15.830 | 15.300 | 15.500 | 15.500 | 14,278,360 |
| 2024-06-06 | 16.030 | 16.140 | 15.600 | 15.640 | 15.640 | 17,774,505 |
| 2024-06-05 | 16.190 | 16.280 | 15.910 | 15.940 | 15.940 | 13,286,840 |
| 2024-06-04 | 16.110 | 16.230 | 15.930 | 16.200 | 16.200 | 13,974,207 |
| 2024-06-03 | 16.130 | 16.340 | 16.000 | 16.160 | 16.160 | 13,757,440 |
| 2024-05-31 | 16.180 | 16.460 | 16.090 | 16.090 | 16.090 | 13,398,425 |
| 2024-05-30 | 16.010 | 16.200 | 15.750 | 16.090 | 16.090 | 10,372,951 |
| 2024-05-29 | 16.100 | 16.260 | 15.980 | 16.040 | 16.040 | 10,670,050 |
| 2024-05-28 | 16.300 | 16.480 | 16.050 | 16.090 | 16.090 | 15,748,350 |
| 2024-05-27 | 16.460 | 16.630 | 15.930 | 16.470 | 16.470 | 32,234,929 |
| 2024-05-24 | 16.450 | 17.540 | 16.300 | 16.800 | 16.800 | 44,681,050 |
| 2024-05-23 | 16.760 | 16.850 | 16.350 | 16.450 | 16.450 | 16,756,150 |
| 2024-05-22 | 16.930 | 16.990 | 16.650 | 16.700 | 16.700 | 15,180,533 |
| 2024-05-21 | 17.170 | 17.170 | 16.870 | 16.900 | 16.900 | 14,932,250 |
| 2024-05-20 | 16.890 | 17.270 | 16.710 | 17.230 | 17.230 | 23,138,042 |
| 2024-05-17 | 16.710 | 16.920 | 16.620 | 16.860 | 16.860 | 13,674,512 |
| 2024-05-16 | 16.620 | 17.000 | 16.620 | 16.700 | 16.700 | 21,869,482 |
| 2024-05-15 | 16.670 | 16.800 | 16.450 | 16.500 | 16.500 | 12,150,599 |
| 2024-05-14 | 16.680 | 16.970 | 16.430 | 16.670 | 16.670 | 17,797,749 |
| 2024-05-13 | 17.010 | 17.030 | 16.620 | 16.680 | 16.680 | 21,524,079 |
| 2024-05-10 | 17.480 | 17.480 | 16.900 | 17.020 | 17.020 | 19,808,915 |
| 2024-05-09 | 17.370 | 17.570 | 17.310 | 17.520 | 17.520 | 17,356,419 |
| 2024-05-08 | 17.430 | 17.790 | 17.260 | 17.450 | 17.450 | 23,071,386 |
| 2024-05-07 | 17.570 | 17.720 | 17.280 | 17.510 | 17.510 | 20,252,164 |
| 2024-05-06 | 17.930 | 18.020 | 17.390 | 17.530 | 17.530 | 32,179,919 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.1100 CNY |
| 2022-07-15 | 0.0800 CNY |
| 2021-07-16 | 0.0800 CNY |
| 2020-07-17 | 0.3400 CNY |
| 2019-07-12 | 0.3400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.