Fiberhome Telecommunication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.780	13.930	13.660	13.910	13.828	5,806,716
2022-11-03	13.930	13.930	13.600	13.780	13.699	6,137,613
2022-11-02	14.000	14.110	13.820	14.000	13.918	6,849,092
2022-11-01	13.780	14.020	13.760	13.960	13.878	6,289,039
2022-10-31	13.360	13.960	13.360	13.780	13.699	5,965,933
2022-10-28	13.790	13.870	13.450	13.490	13.411	5,056,885
2022-10-27	13.950	14.120	13.810	13.820	13.739	6,258,680
2022-10-26	13.480	13.860	13.480	13.820	13.739	6,267,752
2022-10-25	13.450	13.750	13.320	13.470	13.391	4,688,717
2022-10-24	13.710	13.840	13.450	13.550	13.470	6,294,850
2022-10-21	13.650	13.720	13.520	13.590	13.510	3,008,682
2022-10-20	13.450	13.720	13.390	13.550	13.470	5,208,582
2022-10-19	13.610	13.690	13.490	13.520	13.440	3,889,316
2022-10-18	13.540	13.740	13.390	13.610	13.530	6,047,846
2022-10-17	13.300	13.550	13.270	13.520	13.440	5,114,250
2022-10-14	13.350	13.500	13.320	13.370	13.291	6,280,937
2022-10-13	12.770	13.440	12.770	13.310	13.232	9,737,914
2022-10-12	12.300	12.910	12.250	12.870	12.794	8,554,324
2022-10-11	12.200	12.390	12.150	12.310	12.237	3,365,801
2022-10-10	12.410	12.500	12.150	12.160	12.088	5,242,035
2022-09-30	12.670	12.780	12.410	12.420	12.347	5,340,413
2022-09-29	12.910	12.940	12.590	12.670	12.595	4,680,922
2022-09-28	13.060	13.080	12.730	12.750	12.675	4,377,459
2022-09-27	12.820	13.080	12.820	13.060	12.983	4,611,138
2022-09-26	13.010	13.120	12.750	12.800	12.725	7,728,017
2022-09-23	13.320	13.330	12.950	13.180	13.102	5,763,624
2022-09-22	13.300	13.480	13.210	13.300	13.222	3,788,973
2022-09-21	13.440	13.500	13.090	13.430	13.351	5,273,353
2022-09-20	13.450	13.620	13.380	13.440	13.361	5,595,089
2022-09-19	13.890	14.000	13.300	13.400	13.321	9,776,932
2022-09-16	14.240	14.440	13.900	13.900	13.818	6,507,369
2022-09-15	14.620	14.660	14.150	14.240	14.156	7,142,084
2022-09-14	14.590	14.650	14.480	14.600	14.514	4,531,133
2022-09-13	14.750	14.980	14.650	14.700	14.613	5,516,323
2022-09-09	14.850	14.930	14.710	14.790	14.703	5,841,807
2022-09-08	14.920	15.000	14.750	14.760	14.673	5,895,445
2022-09-07	15.000	15.260	14.900	14.970	14.882	8,637,290
2022-09-06	14.990	15.190	14.900	15.060	14.971	9,781,672
2022-09-05	14.890	15.030	14.740	14.970	14.882	9,024,336
2022-09-02	14.390	15.050	14.390	14.950	14.862	17,263,545
2022-09-01	14.390	14.700	14.290	14.350	14.265	5,461,855
2022-08-31	14.590	14.740	14.350	14.390	14.305	7,665,731
2022-08-30	14.200	14.870	14.160	14.580	14.494	13,311,125
2022-08-29	13.700	14.250	13.680	14.210	14.126	6,894,531
2022-08-26	14.040	14.160	13.890	13.930	13.848	4,556,806
2022-08-25	14.190	14.200	13.860	13.990	13.908	6,983,587
2022-08-24	14.570	14.630	14.080	14.130	14.047	8,201,628
2022-08-23	14.670	14.710	14.490	14.600	14.514	5,999,350
2022-08-22	14.640	14.790	14.390	14.750	14.663	6,205,771
2022-08-19	14.970	15.130	14.650	14.660	14.574	8,521,704
2022-08-18	14.750	15.060	14.660	14.980	14.892	8,586,620
2022-08-17	14.670	14.790	14.630	14.760	14.673	5,581,760
2022-08-16	14.840	14.870	14.640	14.670	14.584	6,193,198
2022-08-15	14.850	14.930	14.690	14.800	14.713	5,552,042
2022-08-12	15.200	15.200	14.880	14.890	14.802	7,854,045
2022-08-11	15.000	15.350	15.000	15.150	15.061	10,248,017
2022-08-10	15.020	15.150	14.870	14.980	14.892	7,936,134
2022-08-09	15.040	15.080	14.810	15.020	14.932	8,531,839
2022-08-08	15.070	15.130	14.870	15.050	14.961	11,163,024
2022-08-05	14.540	15.090	14.420	15.030	14.941	17,184,439

← NewerPage 17 of 21 · 1,212 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.