Fiberhome Telecommunication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.880	18.050	17.540	17.930	17.930	11,219,618
2023-07-31	17.800	17.950	17.610	17.710	17.710	13,247,732
2023-07-28	17.680	17.870	17.570	17.800	17.800	8,902,189
2023-07-27	17.970	18.130	17.630	17.660	17.660	10,227,474
2023-07-26	18.460	18.460	17.850	17.960	17.960	9,250,721
2023-07-25	18.290	18.630	18.150	18.440	18.440	8,858,350
2023-07-24	18.060	18.490	17.920	18.170	18.170	6,791,217
2023-07-21	18.310	18.390	17.940	18.120	18.120	8,702,254
2023-07-20	18.840	18.930	18.260	18.300	18.300	10,645,500
2023-07-19	19.130	19.350	18.820	18.840	18.840	8,787,207
2023-07-18	19.240	19.400	18.900	18.950	18.950	10,159,155
2023-07-17	19.000	19.350	18.950	19.180	19.180	12,405,514
2023-07-14	18.660	19.360	18.600	19.100	19.100	15,433,469
2023-07-13	18.560	18.760	18.300	18.660	18.550	10,252,043
2023-07-12	19.200	19.200	18.420	18.450	18.341	14,992,044
2023-07-11	19.230	19.450	19.000	19.230	19.117	9,455,236
2023-07-10	19.440	19.550	18.920	19.060	18.948	12,174,222
2023-07-07	19.770	19.880	19.160	19.400	19.286	14,313,274
2023-07-06	19.620	20.200	19.500	19.810	19.693	14,485,968
2023-07-05	20.020	20.300	19.600	19.610	19.494	13,676,902
2023-07-04	20.100	20.530	20.100	20.240	20.121	12,275,294
2023-07-03	20.610	20.820	19.890	20.280	20.161	20,204,037
2023-06-30	20.120	20.660	19.900	20.370	20.250	19,547,896
2023-06-29	20.000	20.670	19.920	20.310	20.190	16,049,826
2023-06-28	20.760	20.770	19.500	20.000	19.882	22,666,360
2023-06-27	20.520	20.980	20.050	20.710	20.588	19,532,734
2023-06-26	21.070	21.680	20.230	20.390	20.270	31,632,859
2023-06-21	21.900	22.100	21.320	21.440	21.314	23,356,211
2023-06-20	22.520	22.520	21.550	21.900	21.771	36,067,354
2023-06-19	21.800	22.970	21.800	22.720	22.586	45,424,467
2023-06-16	21.500	22.000	21.160	21.710	21.582	21,342,483
2023-06-15	21.910	22.170	21.440	21.500	21.373	24,632,722
2023-06-14	21.550	22.030	21.450	21.880	21.751	25,615,144
2023-06-13	21.400	22.250	21.360	21.910	21.781	33,298,997
2023-06-12	21.010	21.860	20.740	21.440	21.314	35,811,352
2023-06-09	19.790	20.650	19.750	20.590	20.469	26,923,010
2023-06-08	19.800	19.880	19.400	19.740	19.624	12,299,077
2023-06-07	19.730	20.210	19.500	19.910	19.793	13,683,599
2023-06-06	20.140	20.300	19.550	19.690	19.574	16,813,636
2023-06-05	19.970	20.480	19.920	20.190	20.071	20,318,433
2023-06-02	20.000	20.310	19.900	19.960	19.842	24,025,467
2023-06-01	19.520	20.100	19.400	19.900	19.783	21,607,164
2023-05-31	19.220	19.590	19.110	19.550	19.435	16,776,872
2023-05-30	18.570	19.500	18.510	19.380	19.266	22,523,680
2023-05-29	18.500	19.330	18.410	18.880	18.769	26,034,577
2023-05-26	17.690	18.500	17.630	18.370	18.262	20,680,464
2023-05-25	17.900	18.350	17.370	17.710	17.606	17,649,177
2023-05-24	17.450	17.990	17.400	17.660	17.556	14,598,672
2023-05-23	17.830	17.970	17.500	17.520	17.417	13,706,366
2023-05-22	18.300	18.310	17.820	17.930	17.824	11,527,440
2023-05-19	18.310	18.620	18.080	18.190	18.083	19,080,831
2023-05-18	17.850	18.680	17.830	18.580	18.471	28,003,713
2023-05-17	17.790	18.090	17.540	17.830	17.725	13,478,619
2023-05-16	18.200	18.320	17.700	17.850	17.745	12,060,883
2023-05-15	18.000	18.180	17.350	18.020	17.914	19,986,212
2023-05-12	18.300	18.480	17.950	17.990	17.884	13,882,592
2023-05-11	18.660	18.790	18.210	18.250	18.142	16,716,386
2023-05-10	19.120	19.350	18.460	18.570	18.461	19,343,619
2023-05-09	19.340	19.680	19.000	19.100	18.987	28,098,961
2023-05-08	18.540	19.550	18.410	19.350	19.236	32,219,983

← NewerPage 14 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.