Fiberhome Telecommunication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	21.500	21.650	21.420	21.600	21.600	14,424,172
2025-07-23	21.690	21.710	21.390	21.450	21.450	19,545,798
2025-07-22	21.830	22.040	21.660	21.800	21.800	19,408,618
2025-07-21	21.740	21.860	21.550	21.770	21.770	16,021,536
2025-07-18	22.100	22.150	21.740	21.790	21.790	19,648,119
2025-07-17	21.350	22.050	21.340	22.030	22.030	30,962,581
2025-07-16	21.590	21.820	21.340	21.430	21.430	19,388,757
2025-07-15	21.330	21.680	21.300	21.480	21.480	21,099,977
2025-07-14	21.520	21.530	21.320	21.330	21.330	11,645,067
2025-07-11	21.370	21.490	21.190	21.400	21.400	16,713,000
2025-07-10	21.160	21.550	21.100	21.410	21.410	25,635,688
2025-07-09	21.200	21.270	21.000	21.150	21.150	16,627,897
2025-07-08	20.400	21.300	20.330	21.270	21.270	31,985,022
2025-07-07	20.620	20.620	20.320	20.400	20.400	8,998,873
2025-07-04	20.750	20.830	20.570	20.610	20.610	10,882,600
2025-07-03	20.540	20.980	20.530	20.810	20.810	12,382,317
2025-07-02	20.890	20.900	20.480	20.580	20.580	13,379,979
2025-07-01	21.040	21.050	20.740	20.880	20.880	13,929,616
2025-06-30	20.650	21.220	20.650	21.030	21.030	21,162,041
2025-06-27	20.650	20.820	20.420	20.640	20.640	15,005,700
2025-06-26	20.790	20.880	20.520	20.560	20.560	18,024,670
2025-06-25	20.460	20.800	20.420	20.740	20.740	20,215,900
2025-06-24	19.900	20.480	19.900	20.460	20.460	19,147,689
2025-06-23	19.450	19.920	19.400	19.860	19.860	11,876,694
2025-06-20	20.010	20.190	19.560	19.600	19.600	14,322,986
2025-06-19	20.430	20.690	20.160	20.220	20.220	15,129,173
2025-06-18	20.080	20.580	19.960	20.380	20.380	17,294,099
2025-06-17	20.380	20.390	20.030	20.060	20.060	10,563,882
2025-06-16	19.890	20.350	19.830	20.270	20.270	13,782,156
2025-06-13	20.250	20.490	19.900	19.940	19.940	16,387,353
2025-06-12	20.330	20.650	20.210	20.400	20.400	12,867,120
2025-06-11	20.540	20.670	20.370	20.380	20.380	13,686,395
2025-06-10	21.000	21.030	20.300	20.540	20.540	18,038,716
2025-06-09	20.900	21.150	20.850	20.990	20.990	18,541,962
2025-06-06	20.640	20.850	20.460	20.710	20.710	16,358,867
2025-06-05	20.200	20.740	20.050	20.660	20.660	22,266,837
2025-06-04	20.200	20.350	20.010	20.190	20.190	15,474,919
2025-06-03	19.910	20.310	19.880	19.950	19.950	14,100,468
2025-05-30	20.300	20.660	19.770	20.080	20.080	24,255,275
2025-05-29	19.950	20.330	19.950	20.290	20.290	12,814,146
2025-05-28	20.040	20.190	19.930	20.000	20.000	9,127,400
2025-05-27	20.370	20.370	19.980	20.020	20.020	10,958,434
2025-05-26	20.140	20.560	20.140	20.370	20.370	9,173,425
2025-05-23	20.550	20.680	20.160	20.180	20.180	14,262,925
2025-05-22	20.720	20.920	20.570	20.600	20.600	11,283,400
2025-05-21	21.180	21.240	20.860	20.900	20.900	10,883,100
2025-05-20	20.820	21.120	20.650	21.000	21.000	12,261,049
2025-05-19	20.840	20.890	20.580	20.840	20.840	13,703,100
2025-05-16	20.800	21.150	20.740	20.890	20.890	14,023,334
2025-05-15	21.960	21.980	20.900	20.960	20.960	27,375,460
2025-05-14	21.850	22.500	21.850	21.950	21.950	29,153,646
2025-05-13	22.520	22.540	21.800	21.870	21.870	19,911,673
2025-05-12	22.010	22.250	21.920	22.190	22.190	18,549,043
2025-05-09	22.310	22.310	21.680	21.790	21.790	19,633,439
2025-05-08	21.990	22.380	21.900	22.310	22.310	24,554,117
2025-05-07	22.550	22.590	21.820	21.990	21.990	27,802,827
2025-05-06	21.550	22.390	21.550	22.230	22.230	33,872,896
2025-04-30	21.470	21.600	20.400	21.360	21.360	34,378,968
2025-04-29	21.300	21.780	21.160	21.680	21.680	18,833,930
2025-04-28	21.480	21.880	21.300	21.320	21.320	16,954,778

← NewerPage 6 of 21 · 1,218 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.