Fiberhome Telecommunication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.250	19.250	18.390	18.520	18.411	29,424,496
2023-05-04	20.160	20.300	18.850	19.200	19.087	42,026,916
2023-04-28	19.120	20.650	19.120	20.450	20.329	41,055,680
2023-04-27	19.050	19.950	18.800	19.150	19.037	44,354,680
2023-04-26	21.230	21.400	19.190	19.810	19.693	73,563,727
2023-04-25	22.600	22.600	21.080	21.320	21.194	77,751,217
2023-04-24	20.500	21.990	20.500	21.990	21.860	70,934,667
2023-04-21	21.450	21.450	19.850	19.990	19.872	41,583,896
2023-04-20	21.250	21.780	21.120	21.600	21.473	43,152,014
2023-04-19	20.920	21.500	20.600	20.950	20.827	41,299,683
2023-04-18	20.680	21.260	20.230	21.190	21.065	35,444,366
2023-04-17	20.950	20.950	20.300	20.700	20.578	31,523,525
2023-04-14	21.130	21.870	20.920	21.310	21.184	35,669,983
2023-04-13	21.560	21.950	20.890	21.340	21.214	68,619,950
2023-04-12	20.190	22.090	20.000	22.090	21.960	58,659,980
2023-04-11	19.700	20.210	19.570	20.080	19.962	28,488,467
2023-04-10	20.570	21.200	19.640	19.700	19.584	47,049,804
2023-04-07	20.500	20.960	20.270	20.530	20.409	28,933,360
2023-04-06	20.300	21.160	20.010	20.500	20.379	48,755,367
2023-04-04	19.990	20.900	19.800	20.280	20.161	58,085,488
2023-04-03	19.990	20.380	19.480	20.100	19.982	39,452,781
2023-03-31	19.200	19.870	18.680	19.600	19.485	33,483,561
2023-03-30	19.500	19.900	18.370	19.220	19.107	53,727,853
2023-03-29	19.950	20.480	19.800	19.860	19.743	42,942,633
2023-03-28	20.180	20.600	19.600	19.830	19.713	42,797,531
2023-03-27	20.090	21.310	19.730	20.400	20.280	77,203,762
2023-03-24	19.830	20.260	19.140	19.800	19.683	63,938,387
2023-03-23	18.150	20.000	17.910	19.880	19.763	74,752,784
2023-03-22	17.500	18.220	17.350	18.180	18.073	21,580,475
2023-03-21	17.650	17.680	17.290	17.440	17.337	13,372,311
2023-03-20	17.300	18.360	17.290	17.670	17.566	29,272,614
2023-03-17	16.960	17.450	16.960	17.280	17.178	17,191,400
2023-03-16	16.980	17.270	16.780	16.820	16.721	13,135,614
2023-03-15	17.380	17.520	17.010	17.080	16.979	12,702,501
2023-03-14	17.400	17.600	17.140	17.380	17.278	17,335,621
2023-03-13	16.950	17.540	16.820	17.410	17.307	22,803,814
2023-03-10	17.250	17.340	16.900	16.950	16.850	12,162,317
2023-03-09	17.230	17.540	16.970	17.380	17.278	16,143,642
2023-03-08	16.780	17.360	16.780	17.160	17.059	14,449,081
2023-03-07	17.540	17.700	16.800	16.820	16.721	24,948,291
2023-03-06	17.150	17.770	17.060	17.700	17.596	34,409,385
2023-03-03	17.010	17.280	16.900	17.070	16.969	16,114,898
2023-03-02	17.140	17.490	16.990	17.120	17.019	19,180,045
2023-03-01	16.680	17.240	16.600	17.150	17.049	25,706,406
2023-02-28	16.350	16.960	16.320	16.680	16.582	23,140,055
2023-02-27	15.900	16.360	15.850	16.080	15.985	11,119,034
2023-02-24	15.920	16.250	15.840	16.050	15.955	9,994,122
2023-02-23	16.030	16.120	15.790	15.860	15.767	11,181,478
2023-02-22	15.870	16.170	15.860	16.100	16.005	9,095,330
2023-02-21	16.000	16.380	15.950	16.090	15.995	13,361,466
2023-02-20	15.790	16.160	15.720	16.100	16.005	16,370,552
2023-02-17	16.160	16.320	15.740	15.850	15.757	21,325,364
2023-02-16	16.480	17.040	16.020	16.160	16.065	42,942,626
2023-02-15	15.900	16.730	15.810	16.700	16.602	41,404,073
2023-02-14	15.400	16.060	15.270	15.730	15.637	24,845,060
2023-02-13	15.160	15.450	15.050	15.240	15.150	15,561,019
2023-02-10	14.760	15.350	14.740	15.080	14.991	21,998,028
2023-02-09	14.220	14.860	14.220	14.740	14.653	12,964,782
2023-02-08	14.500	14.650	14.260	14.260	14.176	8,385,913
2023-02-07	14.370	14.770	14.290	14.570	14.484	10,800,242

← NewerPage 15 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.