Fiberhome Telecommunication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.780	17.210	16.700	17.200	17.001	8,275,268
2022-02-08	16.510	16.780	16.430	16.780	16.586	5,647,473
2022-02-07	16.650	16.700	16.510	16.540	16.348	5,850,065
2022-01-28	16.320	16.480	16.190	16.350	16.161	7,667,954
2022-01-27	16.730	16.800	16.160	16.160	15.973	12,517,683
2022-01-26	17.220	17.280	16.660	16.810	16.615	13,584,744
2022-01-25	17.810	17.870	17.100	17.100	16.902	15,050,947
2022-01-24	18.090	18.210	17.870	17.870	17.663	8,721,359
2022-01-21	18.320	18.450	18.040	18.130	17.920	8,945,294
2022-01-20	18.650	18.650	18.290	18.370	18.157	10,098,821
2022-01-19	18.330	18.550	18.320	18.510	18.295	10,284,186
2022-01-18	18.530	18.680	18.360	18.410	18.197	14,953,038
2022-01-17	17.920	18.590	17.910	18.550	18.335	23,415,235
2022-01-14	17.920	18.030	17.810	17.840	17.633	7,071,938
2022-01-13	18.240	18.410	17.990	18.020	17.811	10,003,360
2022-01-12	18.060	18.170	17.910	18.020	17.811	6,146,153
2022-01-11	18.120	18.360	18.010	18.020	17.811	10,461,069
2022-01-10	17.920	18.190	17.770	18.160	17.950	10,320,636
2022-01-07	18.020	18.150	17.920	17.930	17.722	7,981,739
2022-01-06	18.080	18.230	17.900	18.020	17.811	8,176,291
2022-01-05	18.170	18.270	17.980	18.030	17.821	9,122,993
2022-01-04	17.990	18.240	17.980	18.170	17.959	12,179,218
2021-12-31	17.850	18.050	17.750	17.980	17.772	8,598,108
2021-12-30	17.660	17.910	17.660	17.860	17.653	6,387,314
2021-12-29	17.760	17.780	17.660	17.680	17.475	4,860,100
2021-12-28	17.690	17.830	17.630	17.760	17.554	5,167,892
2021-12-27	17.530	17.800	17.520	17.690	17.485	4,976,820
2021-12-24	17.660	17.740	17.500	17.570	17.366	5,881,558
2021-12-23	17.830	17.850	17.630	17.640	17.436	8,824,698
2021-12-22	17.930	18.040	17.840	17.850	17.643	7,489,634
2021-12-21	17.810	17.990	17.750	17.930	17.722	6,331,520
2021-12-20	17.960	17.990	17.790	17.840	17.633	7,621,844
2021-12-17	17.980	18.160	17.900	17.980	17.772	9,201,199
2021-12-16	17.820	18.020	17.760	18.020	17.811	7,831,764
2021-12-15	17.920	18.120	17.880	17.910	17.702	9,804,737
2021-12-14	17.740	18.040	17.700	17.900	17.693	8,565,442
2021-12-13	17.720	17.910	17.620	17.760	17.554	10,036,692
2021-12-10	17.720	17.740	17.610	17.710	17.505	8,371,428
2021-12-09	17.740	17.930	17.680	17.810	17.604	7,743,625
2021-12-08	17.750	17.770	17.640	17.740	17.534	5,827,410
2021-12-07	17.860	17.920	17.640	17.700	17.495	6,732,597
2021-12-06	18.150	18.190	17.800	17.820	17.613	6,474,517
2021-12-03	18.140	18.190	18.010	18.130	17.920	6,034,777
2021-12-02	18.180	18.230	18.020	18.100	17.890	7,725,912
2021-12-01	17.760	18.190	17.660	18.120	17.910	11,028,379
2021-11-30	17.590	17.800	17.590	17.750	17.544	7,474,791
2021-11-29	17.530	17.640	17.490	17.490	17.287	7,776,573
2021-11-26	17.910	17.940	17.750	17.770	17.564	6,425,954
2021-11-25	18.260	18.290	17.900	17.910	17.702	8,334,920
2021-11-24	18.050	18.260	18.000	18.190	17.979	9,323,019
2021-11-23	17.910	18.200	17.910	18.040	17.831	7,493,348
2021-11-22	17.890	18.070	17.840	17.990	17.782	6,891,818
2021-11-19	17.640	17.930	17.520	17.890	17.683	7,337,133
2021-11-18	17.940	18.140	17.700	17.700	17.495	8,102,621
2021-11-17	17.940	18.090	17.800	18.010	17.801	6,910,129
2021-11-16	17.980	18.140	17.860	17.930	17.722	7,486,040
2021-11-15	18.040	18.110	17.860	17.960	17.752	6,127,212
2021-11-12	17.640	18.100	17.640	17.950	17.742	9,583,231
2021-11-11	17.560	17.770	17.450	17.690	17.485	6,307,887
2021-11-10	17.600	17.720	17.480	17.590	17.386	5,398,744

← NewerPage 20 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.