Fiberhome Telecommunication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.160	14.930	14.010	14.910	14.910	16,422,229
2024-01-24	14.100	14.150	13.550	14.130	14.130	11,513,385
2024-01-23	13.640	14.050	13.500	13.930	13.930	13,843,830
2024-01-22	14.520	14.980	13.450	13.540	13.540	15,462,217
2024-01-19	14.480	14.630	14.310	14.330	14.330	8,157,352
2024-01-18	14.300	14.490	13.960	14.480	14.480	12,631,313
2024-01-17	14.670	14.830	14.330	14.330	14.330	7,096,180
2024-01-16	14.740	14.830	14.470	14.730	14.730	9,197,135
2024-01-15	14.770	14.920	14.600	14.800	14.800	8,992,842
2024-01-12	15.110	15.240	14.800	14.850	14.850	9,786,727
2024-01-11	14.820	15.320	14.820	15.170	15.170	9,669,222
2024-01-10	15.050	15.070	14.810	14.860	14.860	7,627,154
2024-01-09	15.280	15.450	14.970	15.100	15.100	10,055,539
2024-01-08	15.650	15.650	15.190	15.200	15.200	9,234,153
2024-01-05	15.960	16.010	15.580	15.650	15.650	11,226,197
2024-01-04	15.890	16.100	15.820	15.910	15.910	11,415,546
2024-01-03	16.400	16.400	15.880	15.890	15.890	16,739,791
2024-01-02	16.700	16.740	16.430	16.430	16.430	8,558,108
2023-12-29	16.450	16.700	16.360	16.640	16.640	12,684,570
2023-12-28	16.140	16.550	15.980	16.470	16.470	13,113,742
2023-12-27	16.010	16.170	15.900	16.110	16.110	8,928,900
2023-12-26	16.350	16.440	15.920	16.010	16.010	8,622,720
2023-12-25	16.330	16.490	16.200	16.400	16.400	7,193,870
2023-12-22	16.600	16.630	16.230	16.290	16.290	11,286,458
2023-12-21	16.500	16.950	16.360	16.540	16.540	12,800,962
2023-12-20	17.230	17.260	16.510	16.570	16.570	14,028,252
2023-12-19	17.210	17.270	17.070	17.220	17.220	6,439,727
2023-12-18	17.530	17.570	17.100	17.220	17.220	13,294,353
2023-12-15	18.010	18.050	17.570	17.570	17.570	11,733,431
2023-12-14	18.020	18.310	17.950	17.980	17.980	8,944,856
2023-12-13	18.120	18.270	17.980	18.000	18.000	7,157,607
2023-12-12	18.270	18.450	18.130	18.240	18.240	9,162,495
2023-12-11	18.230	18.340	17.870	18.290	18.290	16,823,721
2023-12-08	17.870	18.540	17.870	18.320	18.320	17,882,601
2023-12-07	17.500	17.950	17.420	17.850	17.850	10,120,741
2023-12-06	17.460	17.680	17.420	17.530	17.530	11,503,437
2023-12-05	18.500	18.540	17.610	17.620	17.620	20,091,948
2023-12-04	18.400	18.700	18.250	18.540	18.540	22,864,980
2023-12-01	17.790	18.310	17.710	18.270	18.270	15,305,659
2023-11-30	17.980	18.020	17.690	17.820	17.820	12,301,151
2023-11-29	18.230	18.260	17.880	18.000	18.000	18,221,120
2023-11-28	18.420	18.450	18.120	18.320	18.320	11,215,856
2023-11-27	18.500	18.600	18.120	18.420	18.420	14,541,697
2023-11-24	19.030	19.040	18.430	18.520	18.520	17,146,796
2023-11-23	18.990	19.110	18.740	19.040	19.040	15,221,069
2023-11-22	19.260	19.370	19.000	19.050	19.050	13,149,633
2023-11-21	19.710	19.800	19.330	19.350	19.350	13,302,005
2023-11-20	19.800	19.930	19.650	19.720	19.720	17,921,419
2023-11-17	19.990	20.050	19.600	19.800	19.800	25,850,293
2023-11-16	20.110	20.850	19.910	20.410	20.410	20,005,572
2023-11-15	20.170	20.540	19.750	20.410	20.410	21,915,107
2023-11-14	20.030	20.290	19.920	20.030	20.030	12,737,300
2023-11-13	19.760	20.080	19.760	20.020	20.020	12,353,817
2023-11-10	19.700	19.990	19.570	19.720	19.720	17,655,651
2023-11-09	20.200	20.350	19.800	19.900	19.900	18,911,344
2023-11-08	20.230	20.990	19.810	20.100	20.100	29,969,224
2023-11-07	19.270	19.950	19.110	19.850	19.850	22,456,039
2023-11-06	18.970	19.420	18.840	19.270	19.270	22,589,914
2023-11-03	18.250	19.100	18.210	18.840	18.840	26,978,571
2023-11-02	18.050	18.950	17.830	18.500	18.500	34,391,222

← NewerPage 12 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.