Fiberhome Telecommunication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	56.000	57.350	53.860	55.010	55.010	119,710,969
2026-04-22	53.160	56.870	53.150	56.260	56.260	126,757,669
2026-04-21	52.050	53.410	51.830	53.050	53.050	93,437,854
2026-04-20	50.600	53.880	50.590	52.970	52.970	132,337,087
2026-04-17	48.200	49.970	48.110	49.270	49.270	69,379,532
2026-04-16	48.000	49.000	47.320	48.630	48.630	77,508,177
2026-04-15	50.700	51.260	47.600	48.480	48.480	88,107,259
2026-04-14	50.550	50.900	49.280	50.780	50.780	87,350,674
2026-04-13	51.300	51.700	48.750	50.170	50.170	103,570,762
2026-04-10	54.800	54.800	51.700	52.400	52.400	129,617,627
2026-04-09	51.200	54.980	49.700	54.950	54.950	141,458,064
2026-04-08	50.100	51.270	49.410	51.250	51.250	122,412,332
2026-04-07	48.990	50.970	48.250	48.810	48.810	84,434,893
2026-04-03	48.810	50.800	48.630	49.160	49.160	116,334,543
2026-04-02	48.190	50.500	47.530	47.820	47.820	96,329,925
2026-04-01	52.330	52.380	48.000	48.860	48.860	113,773,085
2026-03-31	47.600	52.410	46.500	50.480	50.480	149,775,125
2026-03-30	44.990	49.800	44.900	48.800	48.800	107,664,335
2026-03-27	44.390	46.940	43.400	45.980	45.980	76,747,281
2026-03-26	46.960	47.750	45.140	45.420	45.420	84,048,578
2026-03-25	45.900	48.050	45.780	46.950	46.950	117,129,257
2026-03-24	42.980	44.390	41.800	44.000	44.000	93,806,054
2026-03-23	44.000	44.200	41.580	41.960	41.960	73,937,626
2026-03-20	46.980	47.400	44.110	44.260	44.260	80,515,610
2026-03-19	46.100	47.050	45.640	45.940	45.940	63,027,011
2026-03-18	47.750	47.990	46.300	47.650	47.650	88,309,284
2026-03-17	51.330	51.500	46.550	46.770	46.770	91,914,229
2026-03-16	52.830	53.300	50.190	51.110	51.110	64,204,269
2026-03-13	55.000	56.120	52.210	52.360	52.360	81,992,660
2026-03-12	57.020	59.590	55.000	55.500	55.500	103,514,093
2026-03-11	58.600	61.780	56.660	57.030	57.030	183,744,064
2026-03-10	53.000	57.200	52.710	57.200	57.200	144,011,656
2026-03-09	50.860	52.200	47.600	52.000	52.000	124,158,461
2026-03-06	55.500	56.130	52.400	52.760	52.760	137,240,804
2026-03-05	59.000	59.610	55.000	56.770	56.770	140,138,675
2026-03-04	54.000	58.930	54.000	58.440	58.440	159,023,044
2026-03-03	58.410	60.210	55.000	56.130	56.130	243,516,825
2026-03-02	55.000	56.710	54.590	56.710	56.710	35,454,084
2026-02-27	45.550	51.550	45.550	51.550	51.550	157,100,456
2026-02-26	43.090	46.860	43.000	46.860	46.860	178,835,380
2026-02-25	43.800	44.280	42.240	42.600	42.600	95,145,270
2026-02-24	43.350	45.520	43.340	44.040	44.040	103,839,744
2026-02-13	43.010	44.290	41.530	41.640	41.640	84,615,442
2026-02-12	41.650	44.230	40.880	43.370	43.370	107,263,113
2026-02-11	42.560	45.430	41.470	41.620	41.620	111,615,525
2026-02-10	42.830	45.360	42.720	43.860	43.860	123,113,466
2026-02-09	42.500	43.330	40.770	42.840	42.840	133,934,306
2026-02-06	38.600	42.980	38.500	41.250	41.250	177,270,405
2026-02-05	39.900	40.730	38.400	39.070	39.070	80,834,448
2026-02-04	41.510	42.480	39.900	40.830	40.830	110,440,285
2026-02-03	40.160	42.380	39.800	42.380	42.380	126,550,380
2026-02-02	40.600	42.280	39.250	39.380	39.380	116,870,111
2026-01-30	39.040	40.720	37.590	39.600	39.600	102,553,128
2026-01-29	39.670	41.250	39.470	39.600	39.600	99,749,923
2026-01-28	41.700	42.000	39.010	40.390	40.390	135,795,184
2026-01-27	39.920	41.560	38.900	39.880	39.880	97,315,335
2026-01-26	42.000	42.860	39.510	40.170	40.170	162,319,961
2026-01-23	38.700	41.820	38.700	41.820	41.820	114,289,727
2026-01-22	36.700	38.320	36.160	38.020	38.020	130,410,828
2026-01-21	37.110	37.990	36.380	36.590	36.590	95,755,840

← NewerPage 3 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.