Fiberhome Telecommunication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	25.330	25.660	25.200	25.560	25.560	34,850,675
2025-10-23	25.600	25.660	24.450	25.100	25.100	38,330,407
2025-10-22	25.960	25.990	25.570	25.670	25.670	25,067,902
2025-10-21	25.660	26.390	25.490	26.150	26.150	38,108,832
2025-10-20	25.900	26.600	25.570	25.830	25.830	34,863,806
2025-10-17	27.150	27.290	25.510	25.550	25.550	47,060,719
2025-10-16	26.380	27.150	26.040	26.620	26.620	57,961,436
2025-10-15	25.350	26.880	25.290	26.250	26.250	64,384,704
2025-10-14	26.900	27.180	25.090	25.240	25.240	59,105,775
2025-10-13	26.000	27.190	25.900	26.850	26.850	42,614,206
2025-10-10	27.510	27.950	26.830	27.250	27.250	55,518,622
2025-10-09	27.490	28.500	27.490	27.810	27.810	64,442,373
2025-09-30	28.590	28.710	27.330	27.450	27.450	52,576,135
2025-09-29	28.000	28.290	27.490	27.980	27.980	49,228,039
2025-09-26	29.140	29.680	28.130	28.150	28.150	59,080,547
2025-09-25	28.400	29.830	28.270	29.140	29.140	94,145,250
2025-09-24	28.090	28.800	27.710	28.490	28.490	81,297,036
2025-09-23	29.750	30.000	27.200	28.060	28.060	123,255,642
2025-09-22	29.800	30.850	29.000	29.650	29.650	127,845,376
2025-09-19	30.470	31.480	29.610	29.880	29.880	172,650,323
2025-09-18	26.250	28.880	26.170	28.880	28.880	151,621,783
2025-09-17	25.480	26.600	25.300	26.250	26.250	44,786,532
2025-09-16	24.950	25.880	24.860	25.540	25.540	40,788,668
2025-09-15	25.400	25.470	24.910	24.970	24.970	32,971,445
2025-09-12	25.150	25.900	25.150	25.530	25.530	38,956,165
2025-09-11	24.420	25.450	24.250	25.400	25.400	58,060,014
2025-09-10	24.390	24.560	24.000	24.280	24.280	24,421,202
2025-09-09	24.380	24.560	23.980	24.230	24.230	26,269,324
2025-09-08	24.460	24.630	23.950	24.400	24.400	36,776,090
2025-09-05	24.280	24.620	23.830	24.540	24.540	39,366,164
2025-09-04	25.830	26.050	23.530	24.070	24.070	57,724,768
2025-09-03	25.620	26.220	25.410	25.640	25.640	43,718,451
2025-09-02	26.990	27.250	25.400	25.680	25.680	66,469,927
2025-09-01	27.520	28.040	26.850	27.160	27.160	57,529,420
2025-08-29	27.800	27.890	27.200	27.430	27.430	55,963,035
2025-08-28	26.380	28.200	26.360	28.000	28.000	88,481,451
2025-08-27	27.060	27.630	26.380	26.550	26.550	62,480,295
2025-08-26	27.750	27.930	26.980	27.090	27.090	89,990,992
2025-08-25	27.510	29.220	26.970	28.290	28.290	115,344,624
2025-08-22	26.060	26.970	25.860	26.560	26.560	61,465,007
2025-08-21	25.810	26.830	25.810	26.020	26.020	50,778,011
2025-08-20	25.680	25.930	24.900	25.800	25.800	41,899,718
2025-08-19	25.350	26.350	25.260	25.930	25.930	49,870,129
2025-08-18	24.930	26.020	24.900	25.590	25.590	53,735,269
2025-08-15	24.690	25.250	24.690	24.870	24.870	33,213,810
2025-08-14	25.680	25.720	24.650	24.830	24.830	48,258,312
2025-08-13	25.200	25.540	24.800	25.450	25.450	71,413,370
2025-08-12	24.200	25.200	23.920	25.200	25.200	69,594,218
2025-08-11	23.380	24.660	23.350	24.200	24.200	69,450,298
2025-08-08	22.850	23.280	22.500	23.080	23.080	47,666,575
2025-08-07	22.360	23.200	21.960	22.910	22.910	58,685,151
2025-08-06	22.200	22.550	21.990	22.350	22.350	23,794,488
2025-08-05	22.180	22.300	21.900	22.230	22.230	23,852,002
2025-08-04	21.980	22.380	21.810	22.090	22.090	20,478,799
2025-08-01	22.450	22.500	21.710	22.110	22.110	41,691,215
2025-07-31	21.890	22.780	21.770	22.460	22.460	60,512,734
2025-07-30	22.100	22.100	21.710	21.860	21.860	20,262,114
2025-07-29	21.780	22.190	21.520	22.170	22.170	32,259,760
2025-07-28	21.880	22.020	21.730	21.860	21.860	20,162,964
2025-07-25	21.550	21.740	21.500	21.700	21.700	17,341,657

← NewerPage 5 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.