Fiberhome Telecommunication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.200	13.490	13.180	13.200	13.047	7,097,912
2022-05-10	13.020	13.260	12.940	13.200	13.047	4,977,092
2022-05-09	13.030	13.170	12.960	13.110	12.958	3,347,456
2022-05-06	13.080	13.230	12.980	13.070	12.919	5,560,864
2022-05-05	13.150	13.470	13.140	13.340	13.185	6,868,274
2022-04-29	12.980	13.580	12.980	13.430	13.274	7,364,654
2022-04-28	13.000	13.110	12.660	12.880	12.731	5,813,663
2022-04-27	12.400	13.140	12.330	13.100	12.948	8,667,692
2022-04-26	13.360	13.450	12.510	12.590	12.444	9,834,156
2022-04-25	14.150	14.150	13.110	13.190	13.037	10,255,569
2022-04-22	14.010	14.380	13.980	14.230	14.065	4,653,777
2022-04-21	14.310	14.480	14.030	14.080	13.917	4,726,667
2022-04-20	14.700	14.720	14.300	14.400	14.233	3,963,606
2022-04-19	14.350	14.610	14.320	14.570	14.401	4,399,459
2022-04-18	14.090	14.420	14.020	14.420	14.253	5,258,893
2022-04-15	14.230	14.250	14.050	14.130	13.966	3,442,470
2022-04-14	14.290	14.400	14.270	14.280	14.115	3,071,820
2022-04-13	14.390	14.450	14.190	14.190	14.026	3,500,719
2022-04-12	14.160	14.490	14.000	14.470	14.302	4,460,369
2022-04-11	14.520	14.520	14.010	14.130	13.966	5,709,728
2022-04-08	14.690	14.800	14.320	14.530	14.362	6,359,470
2022-04-07	15.140	15.200	14.720	14.740	14.569	7,633,485
2022-04-06	15.000	15.190	14.950	15.170	14.994	4,188,277
2022-04-01	15.130	15.160	14.940	15.070	14.895	5,144,567
2022-03-31	15.190	15.240	15.120	15.130	14.955	4,830,369
2022-03-30	15.170	15.300	15.050	15.240	15.063	6,077,951
2022-03-29	15.320	15.480	15.060	15.120	14.945	7,435,985
2022-03-28	15.200	15.440	14.930	15.300	15.123	10,234,487
2022-03-25	15.580	15.650	15.330	15.340	15.162	9,229,062
2022-03-24	16.290	16.290	15.580	15.620	15.439	22,413,842
2022-03-23	14.880	16.390	14.880	16.390	16.200	30,301,524
2022-03-22	14.940	15.070	14.860	14.900	14.727	3,921,747
2022-03-21	15.160	15.160	14.850	14.980	14.806	5,762,486
2022-03-18	14.950	15.110	14.780	15.060	14.885	4,643,932
2022-03-17	14.920	15.140	14.860	14.910	14.737	7,862,463
2022-03-16	14.650	14.830	13.950	14.730	14.559	10,150,937
2022-03-15	15.300	15.350	14.420	14.450	14.283	12,133,011
2022-03-14	15.600	15.750	15.370	15.370	15.192	5,032,917
2022-03-11	15.400	15.740	15.150	15.730	15.548	6,640,586
2022-03-10	15.900	15.950	15.560	15.610	15.429	6,535,498
2022-03-09	16.080	16.160	15.000	15.590	15.409	11,403,311
2022-03-08	16.400	16.600	15.910	16.000	15.815	10,177,665
2022-03-07	16.770	16.770	16.360	16.400	16.210	9,051,023
2022-03-04	17.090	17.090	16.810	16.890	16.694	5,736,970
2022-03-03	17.350	17.400	17.030	17.100	16.902	5,667,527
2022-03-02	17.180	17.380	17.110	17.320	17.119	4,910,396
2022-03-01	17.200	17.300	17.130	17.220	17.020	4,855,783
2022-02-28	17.380	17.470	17.130	17.200	17.001	6,667,209
2022-02-25	17.650	17.700	17.340	17.380	17.179	6,090,056
2022-02-24	17.720	17.860	17.320	17.480	17.277	10,647,462
2022-02-23	17.810	17.960	17.720	17.840	17.633	7,567,226
2022-02-22	17.680	18.040	17.580	17.840	17.633	11,379,455
2022-02-21	17.350	17.890	17.230	17.820	17.613	16,826,311
2022-02-18	16.880	17.130	16.800	17.120	16.922	6,743,200
2022-02-17	16.900	16.930	16.740	16.830	16.635	5,682,995
2022-02-16	17.050	17.140	16.870	16.950	16.754	3,591,922
2022-02-15	16.850	17.030	16.780	16.940	16.744	3,193,700
2022-02-14	16.870	16.940	16.710	16.860	16.665	4,273,625
2022-02-11	17.000	17.120	16.910	16.990	16.793	4,847,037
2022-02-10	17.160	17.230	16.940	17.070	16.872	6,211,971

← NewerPage 19 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.