Fiberhome Telecommunication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.050	18.100	17.680	17.790	17.790	14,003,523
2023-10-31	17.790	18.260	17.720	17.970	17.970	18,177,677
2023-10-30	18.790	18.790	17.380	17.990	17.990	44,757,835
2023-10-27	18.680	18.880	18.370	18.780	18.780	20,497,842
2023-10-26	18.980	19.580	18.750	18.820	18.820	28,600,560
2023-10-25	19.250	20.080	19.020	19.070	19.070	26,685,542
2023-10-24	19.260	19.350	18.630	19.030	19.030	18,574,946
2023-10-23	19.170	19.900	19.060	19.380	19.380	19,510,464
2023-10-20	19.990	20.320	19.180	19.310	19.310	25,837,451
2023-10-19	21.370	21.370	19.850	20.200	20.200	38,914,987
2023-10-18	21.700	22.500	20.940	21.350	21.350	51,801,898
2023-10-17	20.470	21.160	20.400	20.700	20.700	19,949,200
2023-10-16	20.030	21.230	20.000	20.690	20.690	34,912,123
2023-10-13	19.450	20.100	19.320	19.850	19.850	14,132,487
2023-10-12	20.110	20.140	19.550	19.630	19.630	15,682,262
2023-10-11	19.690	20.160	19.560	20.080	20.080	18,760,577
2023-10-10	19.800	20.000	19.490	19.730	19.730	16,761,416
2023-10-09	19.610	20.360	19.370	19.700	19.700	21,524,636
2023-09-28	19.350	19.710	19.060	19.550	19.550	17,036,446
2023-09-27	19.600	19.700	19.000	19.260	19.260	24,432,078
2023-09-26	19.870	20.060	19.630	19.840	19.840	12,749,255
2023-09-25	19.900	20.030	19.710	19.920	19.920	18,846,508
2023-09-22	19.080	20.380	18.940	20.090	20.090	37,609,379
2023-09-21	18.550	19.520	18.380	19.000	19.000	22,201,222
2023-09-20	18.300	19.060	18.300	18.550	18.550	12,623,100
2023-09-19	18.830	18.900	18.400	18.440	18.440	11,195,900
2023-09-18	18.860	19.100	18.750	18.860	18.860	15,669,082
2023-09-15	19.210	19.450	18.780	18.880	18.880	20,566,982
2023-09-14	19.500	19.640	19.150	19.270	19.270	17,934,396
2023-09-13	19.800	19.800	19.110	19.450	19.450	27,816,549
2023-09-12	19.450	20.200	19.430	19.890	19.890	32,941,935
2023-09-11	19.180	19.910	19.060	19.600	19.600	34,364,073
2023-09-08	18.400	19.600	18.100	19.260	19.260	33,139,207
2023-09-07	19.180	19.180	18.500	18.540	18.540	23,374,347
2023-09-06	18.600	19.360	18.160	19.310	19.310	38,077,506
2023-09-05	19.000	19.780	18.690	18.870	18.870	66,313,112
2023-09-04	18.000	18.780	17.960	18.670	18.670	47,540,554
2023-09-01	17.610	17.880	17.160	17.880	17.880	24,952,086
2023-08-31	16.990	18.520	16.900	17.780	17.780	44,926,252
2023-08-30	16.840	17.270	16.780	17.080	17.080	18,852,009
2023-08-29	16.650	17.040	16.550	16.880	16.880	13,720,814
2023-08-28	16.960	17.280	16.700	16.740	16.740	16,107,108
2023-08-25	16.500	16.560	16.060	16.160	16.160	9,008,365
2023-08-24	16.940	16.980	16.600	16.630	16.630	7,151,000
2023-08-23	17.070	17.150	16.780	16.780	16.780	7,066,510
2023-08-22	16.960	17.300	16.700	17.220	17.220	9,472,391
2023-08-21	16.660	17.150	16.660	16.760	16.760	8,255,008
2023-08-18	17.060	17.180	16.740	16.750	16.750	6,661,936
2023-08-17	16.900	17.160	16.790	17.100	17.100	6,706,530
2023-08-16	17.480	17.480	16.840	16.940	16.940	13,678,409
2023-08-15	17.450	17.850	17.290	17.530	17.530	11,447,947
2023-08-14	17.030	17.440	16.980	17.410	17.410	8,356,164
2023-08-11	17.480	17.650	17.220	17.220	17.220	9,015,072
2023-08-10	17.360	17.530	17.280	17.440	17.440	7,657,985
2023-08-09	17.900	17.940	17.310	17.360	17.360	15,335,755
2023-08-08	18.500	18.500	17.900	17.980	17.980	11,063,734
2023-08-07	18.500	18.760	18.210	18.320	18.320	15,702,953
2023-08-04	17.780	18.480	17.770	18.470	18.470	16,958,169
2023-08-03	17.800	18.020	17.680	17.780	17.780	7,793,745
2023-08-02	17.870	17.990	17.780	17.850	17.850	8,765,174

← NewerPage 13 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.