Fiberhome Telecommunication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.350	14.550	14.300	14.450	14.365	5,621,772
2022-08-03	14.140	14.650	14.140	14.250	14.166	9,502,473
2022-08-02	14.460	14.460	13.920	14.140	14.057	9,839,088
2022-08-01	14.430	14.600	14.320	14.590	14.504	4,843,552
2022-07-29	14.790	14.800	14.430	14.440	14.355	5,202,721
2022-07-28	14.660	14.840	14.600	14.660	14.574	8,400,599
2022-07-27	14.310	14.680	14.290	14.590	14.504	6,497,871
2022-07-26	14.270	14.390	14.250	14.390	14.305	3,442,136
2022-07-25	14.390	14.510	14.190	14.270	14.186	5,254,255
2022-07-22	14.500	14.650	14.270	14.400	14.315	4,813,995
2022-07-21	14.630	14.780	14.500	14.500	14.415	6,648,086
2022-07-20	14.610	14.640	14.470	14.550	14.464	7,111,181
2022-07-19	14.150	14.690	14.140	14.490	14.405	11,337,569
2022-07-18	13.700	14.140	13.650	14.140	14.057	5,951,960
2022-07-15	13.880	13.970	13.640	13.640	13.560	4,347,874
2022-07-14	13.960	14.100	13.860	13.960	13.798	3,951,184
2022-07-13	13.880	13.980	13.860	13.940	13.778	3,359,682
2022-07-12	14.090	14.110	13.840	13.860	13.699	5,731,734
2022-07-11	14.520	14.530	14.060	14.090	13.927	9,463,762
2022-07-08	14.140	14.590	14.130	14.530	14.362	11,617,192
2022-07-07	14.060	14.240	14.060	14.130	13.966	3,980,549
2022-07-06	14.110	14.240	13.980	14.100	13.937	4,799,967
2022-07-05	14.240	14.310	13.930	14.110	13.946	7,693,002
2022-07-04	14.340	14.360	14.150	14.240	14.075	5,875,266
2022-07-01	14.500	14.560	14.310	14.350	14.184	5,898,146
2022-06-30	14.520	14.640	14.460	14.480	14.312	7,721,638
2022-06-29	14.590	14.880	14.460	14.520	14.352	12,154,171
2022-06-28	14.260	14.650	14.180	14.590	14.421	12,446,042
2022-06-27	14.340	14.430	14.250	14.280	14.115	5,345,292
2022-06-24	14.260	14.430	14.210	14.290	14.124	5,747,703
2022-06-23	13.960	14.240	13.960	14.220	14.055	4,900,065
2022-06-22	14.370	14.390	14.010	14.010	13.848	5,106,654
2022-06-21	14.360	14.450	14.160	14.300	14.134	5,061,707
2022-06-20	14.470	14.550	14.300	14.340	14.174	5,067,450
2022-06-17	14.300	14.520	14.160	14.360	14.194	6,122,597
2022-06-16	14.380	14.670	14.360	14.460	14.292	6,705,015
2022-06-15	14.380	14.680	14.360	14.410	14.243	9,910,482
2022-06-14	14.300	14.420	13.900	14.400	14.233	8,050,520
2022-06-13	14.300	14.570	14.280	14.360	14.194	8,545,358
2022-06-10	14.000	14.390	13.950	14.390	14.223	8,932,882
2022-06-09	14.180	14.290	13.880	14.010	13.848	6,822,300
2022-06-08	14.310	14.420	14.050	14.220	14.055	7,425,797
2022-06-07	14.520	14.560	14.250	14.370	14.203	7,748,046
2022-06-06	14.330	14.640	14.280	14.550	14.381	8,173,487
2022-06-02	14.190	14.460	14.130	14.380	14.213	8,811,270
2022-06-01	14.130	14.320	14.010	14.190	14.026	8,545,153
2022-05-31	13.970	14.190	13.880	14.140	13.976	8,657,046
2022-05-30	13.900	14.330	13.840	14.090	13.927	12,183,578
2022-05-27	13.660	13.890	13.590	13.770	13.610	9,017,143
2022-05-26	13.130	13.880	12.960	13.730	13.571	16,335,133
2022-05-25	13.000	13.140	12.990	13.120	12.968	4,553,900
2022-05-24	13.580	13.580	12.980	12.990	12.839	8,463,365
2022-05-23	13.590	13.610	13.430	13.580	13.423	5,295,097
2022-05-20	13.370	13.580	13.370	13.550	13.393	5,831,470
2022-05-19	13.120	13.370	13.090	13.350	13.195	4,860,290
2022-05-18	13.300	13.450	13.290	13.310	13.156	4,225,206
2022-05-17	13.230	13.300	13.100	13.290	13.136	3,228,146
2022-05-16	13.390	13.420	13.200	13.230	13.077	4,099,513
2022-05-13	13.340	13.410	13.200	13.320	13.166	3,556,919
2022-05-12	13.180	13.380	13.140	13.270	13.116	3,907,067

← NewerPage 18 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.