Fiberhome Telecommunication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.170	14.400	14.130	14.370	14.285	7,751,415
2023-02-03	14.240	14.290	14.050	14.220	14.136	6,492,769
2023-02-02	14.260	14.380	14.170	14.230	14.146	8,704,981
2023-02-01	14.100	14.250	14.000	14.220	14.136	7,036,857
2023-01-31	14.060	14.060	13.940	14.050	13.967	3,998,980
2023-01-30	14.000	14.170	13.990	14.000	13.918	7,304,963
2023-01-20	13.680	13.970	13.660	13.910	13.828	6,942,856
2023-01-19	13.600	13.670	13.550	13.670	13.589	4,181,441
2023-01-18	13.500	13.650	13.460	13.580	13.500	4,816,170
2023-01-17	13.520	13.570	13.440	13.480	13.401	2,642,186
2023-01-16	13.430	13.590	13.400	13.490	13.411	4,807,104
2023-01-13	13.470	13.480	13.360	13.430	13.351	2,353,072
2023-01-12	13.380	13.470	13.290	13.420	13.341	3,063,398
2023-01-11	13.340	13.550	13.270	13.310	13.232	3,813,414
2023-01-10	13.330	13.430	13.300	13.370	13.291	2,140,682
2023-01-09	13.350	13.450	13.340	13.340	13.261	2,542,886
2023-01-06	13.370	13.480	13.320	13.340	13.261	3,049,313
2023-01-05	13.500	13.550	13.380	13.440	13.361	3,134,715
2023-01-04	13.370	13.520	13.340	13.420	13.341	3,676,834
2023-01-03	13.150	13.430	13.100	13.370	13.291	3,899,209
2022-12-30	13.120	13.180	13.030	13.140	13.063	1,722,978
2022-12-29	13.050	13.140	12.930	13.090	13.013	2,208,355
2022-12-28	13.140	13.160	13.030	13.060	12.983	1,852,379
2022-12-27	13.190	13.240	13.110	13.170	13.092	1,851,654
2022-12-26	13.060	13.210	13.020	13.190	13.112	2,626,415
2022-12-23	12.870	13.200	12.870	13.070	12.993	2,491,798
2022-12-22	13.120	13.180	12.900	12.920	12.844	3,090,089
2022-12-21	13.250	13.290	12.980	13.090	13.013	4,017,429
2022-12-20	13.290	13.470	13.150	13.230	13.152	3,400,030
2022-12-19	13.610	13.680	13.270	13.330	13.251	4,131,116
2022-12-16	13.720	13.770	13.550	13.620	13.540	4,093,527
2022-12-15	13.750	13.930	13.660	13.770	13.689	4,918,289
2022-12-14	13.720	13.810	13.680	13.700	13.619	3,401,087
2022-12-13	13.770	13.800	13.670	13.700	13.619	3,880,341
2022-12-12	13.790	13.870	13.700	13.800	13.719	4,033,818
2022-12-09	13.900	13.950	13.790	13.790	13.709	5,555,663
2022-12-08	14.050	14.070	13.870	13.890	13.808	5,231,379
2022-12-07	14.210	14.250	14.050	14.050	13.967	4,660,514
2022-12-06	14.300	14.430	14.220	14.260	14.176	6,469,272
2022-12-05	14.050	14.400	14.050	14.360	14.275	9,525,368
2022-12-02	13.980	14.160	13.930	14.040	13.957	4,492,454
2022-12-01	13.820	14.200	13.800	13.980	13.898	8,275,747
2022-11-30	13.850	13.950	13.690	13.690	13.609	12,435,021
2022-11-29	13.680	13.930	13.650	13.880	13.798	4,485,167
2022-11-28	13.750	13.780	13.600	13.600	13.520	4,888,119
2022-11-25	13.950	14.050	13.830	13.890	13.808	4,259,600
2022-11-24	14.200	14.280	13.980	14.010	13.927	5,020,187
2022-11-23	14.210	14.480	14.060	14.170	14.087	8,031,795
2022-11-22	14.110	14.390	13.980	14.210	14.126	7,386,434
2022-11-21	14.250	14.300	14.080	14.150	14.067	4,623,648
2022-11-18	14.290	14.480	14.290	14.330	14.246	8,766,862
2022-11-17	14.110	14.250	14.030	14.250	14.166	6,136,397
2022-11-16	14.010	14.190	13.960	14.060	13.977	5,773,989
2022-11-15	13.840	14.080	13.770	14.050	13.967	6,682,125
2022-11-14	13.800	13.940	13.740	13.800	13.719	5,024,204
2022-11-11	13.950	13.970	13.770	13.800	13.719	5,445,977
2022-11-10	13.740	13.820	13.610	13.660	13.580	4,131,303
2022-11-09	13.930	13.930	13.770	13.770	13.689	3,179,370
2022-11-08	13.880	13.930	13.680	13.920	13.838	4,506,543
2022-11-07	13.910	13.970	13.780	13.880	13.798	5,264,948

← NewerPage 16 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.