Fiberhome Telecommunication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	18.190	18.190	17.520	17.680	17.680	26,720,939
2024-04-29	17.600	18.380	17.590	18.200	18.200	41,058,391
2024-04-26	16.460	17.500	16.460	17.440	17.440	42,891,302
2024-04-25	16.550	16.550	16.260	16.340	16.340	15,232,410
2024-04-24	16.150	16.650	16.130	16.630	16.630	22,605,300
2024-04-23	16.430	16.680	15.960	16.050	16.050	17,173,770
2024-04-22	16.300	16.500	15.570	16.230	16.230	28,976,007
2024-04-19	17.300	17.420	16.670	16.830	16.830	28,795,744
2024-04-18	16.990	18.000	16.670	17.440	17.440	41,471,783
2024-04-17	16.680	17.110	16.600	17.080	17.080	25,920,216
2024-04-16	16.850	17.250	16.310	16.370	16.370	28,526,570
2024-04-15	16.700	17.340	16.700	17.000	17.000	31,911,971
2024-04-12	16.510	17.580	16.500	16.840	16.840	34,769,052
2024-04-11	16.150	16.620	16.150	16.340	16.340	16,042,529
2024-04-10	16.710	16.720	16.150	16.310	16.310	16,841,893
2024-04-09	16.900	17.050	16.580	16.750	16.750	17,341,527
2024-04-08	17.220	17.300	16.900	16.950	16.950	16,952,091
2024-04-03	17.550	17.670	17.110	17.230	17.230	17,553,595
2024-04-02	18.010	18.140	17.560	17.710	17.710	22,981,131
2024-04-01	18.050	18.520	18.010	18.190	18.190	28,472,632
2024-03-29	17.760	17.930	17.300	17.930	17.930	13,863,483
2024-03-28	16.840	18.020	16.810	17.840	17.840	40,836,191
2024-03-27	17.700	17.810	16.850	16.870	16.870	32,169,930
2024-03-26	18.000	18.490	17.520	17.570	17.570	45,214,980
2024-03-25	18.800	19.060	18.350	18.380	18.380	41,448,651
2024-03-22	19.300	19.410	18.520	18.640	18.640	46,740,749
2024-03-21	19.700	19.950	19.230	19.330	19.330	57,010,689
2024-03-20	20.660	20.880	19.670	19.990	19.990	72,001,249
2024-03-19	21.380	21.380	20.000	20.590	20.590	106,634,772
2024-03-18	18.720	20.350	18.700	20.350	20.350	62,381,889
2024-03-15	18.290	18.510	18.020	18.500	18.500	25,799,955
2024-03-14	18.200	18.710	18.100	18.400	18.400	25,393,743
2024-03-13	18.960	19.020	18.500	18.580	18.580	24,395,405
2024-03-12	19.070	19.230	18.600	18.670	18.670	30,101,711
2024-03-11	18.850	19.280	18.710	19.110	19.110	38,849,386
2024-03-08	18.080	19.210	17.900	19.130	19.130	49,785,855
2024-03-07	18.580	18.720	17.960	18.030	18.030	38,449,635
2024-03-06	18.460	18.960	18.390	18.640	18.640	39,217,069
2024-03-05	19.130	19.480	18.460	18.660	18.660	61,877,748
2024-03-04	18.920	19.500	18.440	19.480	19.480	70,280,608
2024-03-01	17.890	18.660	17.750	18.480	18.480	58,653,099
2024-02-29	16.960	18.160	16.930	18.040	18.040	55,330,801
2024-02-28	18.130	18.470	17.030	17.030	17.030	69,247,719
2024-02-27	16.110	17.960	16.060	17.960	17.960	60,880,042
2024-02-26	16.200	16.550	16.010	16.330	16.330	38,452,589
2024-02-23	15.960	15.980	15.600	15.930	15.930	31,075,333
2024-02-22	15.290	15.660	15.200	15.570	15.570	29,100,123
2024-02-21	14.800	15.220	14.690	14.840	14.840	16,433,858
2024-02-20	15.130	15.190	14.760	14.960	14.960	17,908,069
2024-02-19	15.160	15.380	14.900	15.340	15.340	25,619,274
2024-02-08	14.420	15.290	14.420	14.730	14.730	25,144,470
2024-02-07	13.290	14.230	13.190	14.200	14.200	26,990,415
2024-02-06	12.320	13.360	12.170	13.280	13.280	19,919,160
2024-02-05	12.760	12.880	11.880	12.410	12.410	20,809,009
2024-02-02	13.340	13.620	12.410	12.890	12.890	17,696,843
2024-02-01	13.200	13.740	13.110	13.300	13.300	11,683,612
2024-01-31	13.730	14.070	13.250	13.340	13.340	16,320,316
2024-01-30	14.150	14.570	13.920	13.950	13.950	11,249,599
2024-01-29	14.690	14.790	14.270	14.340	14.340	11,469,965
2024-01-26	14.940	15.000	14.630	14.690	14.690	11,976,781

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.