Fiberhome Telecommunication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	40.000	40.600	36.380	37.070	37.070	155,652,645
2026-01-19	39.090	40.710	38.280	39.310	39.310	163,126,390
2026-01-16	38.760	41.020	38.760	39.020	39.020	256,671,025
2026-01-15	43.070	43.070	43.070	43.070	43.070	24,984,000
2026-01-14	45.880	48.750	40.420	47.860	47.860	361,682,824
2026-01-13	47.100	47.100	39.620	44.320	44.320	307,959,559
2026-01-12	42.300	42.820	42.280	42.820	42.820	48,205,065
2026-01-09	38.500	40.450	37.070	38.930	38.930	217,589,359
2026-01-08	35.970	38.340	35.240	37.500	37.500	207,773,248
2026-01-07	34.680	38.360	34.010	36.700	36.700	240,331,182
2026-01-06	35.980	36.870	33.480	35.280	35.280	277,851,812
2026-01-05	33.810	35.290	32.580	35.290	35.290	134,636,077
2025-12-31	29.890	32.080	29.890	32.080	32.080	134,397,498
2025-12-30	30.090	31.150	28.890	29.160	29.160	140,790,124
2025-12-29	30.500	31.740	30.080	30.470	30.470	158,719,590
2025-12-26	27.700	30.360	27.600	29.450	29.450	178,725,051
2025-12-25	27.500	28.520	27.450	27.870	27.870	92,094,630
2025-12-24	27.010	27.810	26.730	27.750	27.750	72,512,776
2025-12-23	28.310	28.580	27.020	27.400	27.400	104,051,464
2025-12-22	27.830	29.330	27.600	28.550	28.550	147,453,330
2025-12-19	26.580	28.490	26.100	27.580	27.580	147,819,791
2025-12-18	27.000	27.180	26.210	26.310	26.310	105,291,903
2025-12-17	25.600	26.800	25.480	26.700	26.700	113,491,448
2025-12-16	26.200	26.390	25.080	25.310	25.310	85,607,099
2025-12-15	26.040	27.270	25.670	26.770	26.770	125,844,265
2025-12-12	25.280	26.900	25.010	26.480	26.480	143,166,216
2025-12-11	25.080	25.820	24.580	25.400	25.400	120,207,014
2025-12-10	24.500	25.080	24.110	24.880	24.880	64,610,065
2025-12-09	24.800	24.990	24.310	24.630	24.630	81,976,085
2025-12-08	23.290	25.260	23.270	24.850	24.850	133,601,095
2025-12-05	22.510	23.060	22.350	22.970	22.970	41,872,483
2025-12-04	22.670	22.670	22.200	22.530	22.530	30,582,382
2025-12-03	23.100	23.300	22.700	22.720	22.720	31,449,284
2025-12-02	23.350	23.740	22.860	22.920	22.920	53,325,565
2025-12-01	22.990	23.850	22.910	23.740	23.740	55,807,564
2025-11-28	22.840	22.990	22.670	22.860	22.860	20,242,244
2025-11-27	23.050	23.390	22.900	22.920	22.920	42,034,992
2025-11-26	22.830	24.100	22.640	23.300	23.300	57,445,506
2025-11-25	22.200	23.030	22.160	22.830	22.830	37,339,739
2025-11-24	21.820	22.180	21.670	22.090	22.090	21,083,376
2025-11-21	21.950	22.190	21.580	21.610	21.610	29,093,398
2025-11-20	22.930	23.050	22.550	22.580	22.580	16,862,978
2025-11-19	23.010	23.140	22.520	22.780	22.780	22,080,630
2025-11-18	23.080	23.270	22.880	23.060	23.060	16,884,460
2025-11-17	23.010	23.260	22.880	23.120	23.120	19,280,304
2025-11-14	23.400	23.450	23.120	23.120	23.120	18,443,808
2025-11-13	23.320	23.520	23.110	23.500	23.500	18,825,440
2025-11-12	23.710	23.780	23.280	23.400	23.400	20,557,140
2025-11-11	24.140	24.280	23.730	23.830	23.830	21,554,727
2025-11-10	24.330	24.610	23.910	24.130	24.130	28,209,055
2025-11-07	24.100	24.440	23.920	24.330	24.330	28,828,123
2025-11-06	23.860	24.260	23.790	24.250	24.250	34,957,099
2025-11-05	23.500	23.930	23.420	23.760	23.760	20,393,204
2025-11-04	24.280	24.280	23.600	23.810	23.810	25,336,929
2025-11-03	24.190	24.310	23.850	24.280	24.280	28,271,807
2025-10-31	25.100	25.150	24.260	24.310	24.310	48,300,835
2025-10-30	26.490	26.490	25.000	25.090	25.090	53,841,144
2025-10-29	26.350	26.460	25.910	26.250	26.250	28,555,464
2025-10-28	26.130	26.520	26.080	26.240	26.240	32,599,618
2025-10-27	25.710	26.400	25.710	26.250	26.250	41,397,403

← NewerPage 4 of 5 · 243 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.