Fiberhome Telecommunication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	21.200	21.690	21.170	21.480	21.480	18,697,369
2025-04-24	21.520	21.610	21.020	21.180	21.180	19,442,527
2025-04-23	21.510	22.050	21.420	21.680	21.680	25,567,717
2025-04-22	21.740	21.900	21.410	21.430	21.430	21,263,917
2025-04-21	22.260	22.270	21.700	21.970	21.970	30,052,413
2025-04-18	21.200	22.100	21.180	21.970	21.970	34,200,426
2025-04-17	21.270	21.940	21.200	21.360	21.360	22,755,400
2025-04-16	21.310	22.090	21.200	21.400	21.400	29,239,366
2025-04-15	21.410	21.440	21.040	21.270	21.270	11,571,971
2025-04-14	21.950	21.950	21.360	21.400	21.400	18,948,300
2025-04-11	20.850	21.660	20.790	21.380	21.380	22,606,330
2025-04-10	21.240	21.550	20.880	21.040	21.040	29,861,472
2025-04-09	19.200	20.710	18.690	20.560	20.560	39,619,163
2025-04-08	20.250	20.660	19.150	19.730	19.730	43,543,855
2025-04-07	21.070	21.670	20.660	20.660	20.660	20,291,567
2025-04-03	22.720	23.200	22.710	22.950	22.950	34,510,522
2025-04-02	22.300	22.660	22.240	22.530	22.530	13,365,498
2025-04-01	22.650	22.720	22.320	22.370	22.370	15,279,800
2025-03-31	22.100	22.740	21.670	22.570	22.570	26,077,153
2025-03-28	22.420	22.760	22.310	22.330	22.330	13,188,690
2025-03-27	22.480	22.950	22.420	22.550	22.550	17,965,639
2025-03-26	22.380	22.970	22.350	22.620	22.620	18,743,750
2025-03-25	22.950	22.990	22.320	22.420	22.420	20,393,874
2025-03-24	23.220	23.340	22.300	22.730	22.730	29,489,737
2025-03-21	23.610	23.710	23.040	23.140	23.140	34,768,171
2025-03-20	24.250	24.420	23.850	23.860	23.860	29,320,554
2025-03-19	24.970	24.980	24.200	24.240	24.240	32,289,830
2025-03-18	24.850	25.180	24.580	24.990	24.990	39,193,407
2025-03-17	24.280	25.140	23.910	24.840	24.840	52,794,421
2025-03-14	24.000	24.350	23.620	24.110	24.110	39,467,302
2025-03-13	24.830	25.030	23.700	24.020	24.020	45,542,613
2025-03-12	24.370	25.280	24.240	24.850	24.850	64,630,746
2025-03-11	24.410	24.540	23.950	24.160	24.160	33,565,743
2025-03-10	24.600	24.800	24.080	24.400	24.400	43,046,843
2025-03-07	25.900	26.310	24.500	24.680	24.680	78,458,573
2025-03-06	25.300	25.900	24.800	25.610	25.610	82,793,474
2025-03-05	24.390	24.950	24.250	24.850	24.850	76,380,560
2025-03-04	23.580	24.220	23.560	24.050	24.050	37,723,400
2025-03-03	24.800	24.870	23.580	24.060	24.060	56,273,919
2025-02-28	25.030	25.750	24.340	24.500	24.500	65,734,355
2025-02-27	25.700	25.920	24.630	25.330	25.330	82,389,976
2025-02-26	26.340	26.400	25.210	25.760	25.760	94,111,604
2025-02-25	26.340	27.000	25.950	26.100	26.100	105,827,860
2025-02-24	29.200	29.200	27.610	27.970	27.970	110,113,098
2025-02-21	27.580	29.230	27.000	28.660	28.660	150,812,992
2025-02-20	28.460	29.330	27.200	27.490	27.490	177,816,099
2025-02-19	24.910	27.930	24.200	27.930	27.930	101,925,644
2025-02-18	24.500	25.950	24.500	25.390	25.390	128,827,592
2025-02-17	26.710	27.590	24.630	24.940	24.940	193,822,539
2025-02-14	22.800	25.270	22.730	25.270	25.270	130,045,195
2025-02-13	21.610	23.840	21.150	22.970	22.970	121,972,825
2025-02-12	21.100	21.960	21.100	21.670	21.670	60,892,028
2025-02-11	21.480	22.220	21.160	21.390	21.390	76,774,249
2025-02-10	21.400	21.800	20.950	21.080	21.080	67,993,299
2025-02-07	19.940	20.780	19.820	20.440	20.440	53,275,646
2025-02-06	19.250	20.050	19.120	19.940	19.940	36,082,112
2025-02-05	19.310	19.570	19.060	19.370	19.370	31,496,139
2025-01-27	19.810	19.890	18.900	18.900	18.900	37,345,360
2025-01-24	19.000	20.000	19.000	20.000	20.000	52,462,083
2025-01-23	19.550	19.950	19.150	19.160	19.160	29,331,965

← NewerPage 7 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.