Fiberhome Telecommunication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	19.350	19.550	19.240	19.350	19.350	21,068,696
2025-01-21	19.380	19.580	19.200	19.420	19.420	23,917,688
2025-01-20	19.290	19.400	19.120	19.200	19.200	19,841,634
2025-01-17	18.910	19.320	18.880	19.190	19.190	23,746,420
2025-01-16	19.180	19.370	18.780	19.070	19.070	27,886,743
2025-01-15	19.060	19.330	19.010	19.070	19.070	21,835,842
2025-01-14	17.950	19.160	17.730	19.120	19.120	38,863,772
2025-01-13	17.910	18.220	17.700	17.890	17.890	18,189,940
2025-01-10	18.630	18.920	18.180	18.180	18.180	27,719,190
2025-01-09	18.290	19.040	18.230	18.750	18.750	33,902,401
2025-01-08	18.380	18.590	17.810	18.420	18.420	33,258,000
2025-01-07	17.280	18.580	17.210	18.410	18.410	39,621,038
2025-01-06	17.070	17.650	17.060	17.210	17.210	19,412,364
2025-01-03	18.090	18.130	17.180	17.250	17.250	31,060,292
2025-01-02	19.240	19.260	17.850	18.050	18.050	49,399,438
2024-12-31	19.910	19.990	19.380	19.460	19.460	38,086,466
2024-12-30	19.540	19.960	19.270	19.860	19.860	51,780,100
2024-12-27	20.000	20.000	19.450	19.510	19.510	50,410,938
2024-12-26	19.090	20.200	18.810	20.050	20.050	73,471,486
2024-12-25	19.300	19.740	19.020	19.200	19.200	41,002,745
2024-12-24	19.080	19.360	18.740	19.080	19.080	34,875,915
2024-12-23	19.500	19.850	19.010	19.020	19.020	39,636,955
2024-12-20	19.500	19.820	19.190	19.550	19.550	53,541,436
2024-12-19	18.500	20.040	18.440	19.890	19.890	83,709,059
2024-12-18	18.220	19.000	18.010	18.710	18.710	38,047,452
2024-12-17	18.200	19.000	18.200	18.320	18.320	36,869,034
2024-12-16	18.180	18.610	18.140	18.260	18.260	15,669,741
2024-12-13	18.540	18.620	18.180	18.230	18.230	20,081,573
2024-12-12	18.600	18.830	18.400	18.670	18.670	17,234,749
2024-12-11	18.230	18.590	18.230	18.570	18.570	16,690,690
2024-12-10	18.690	18.760	18.210	18.280	18.280	19,262,599
2024-12-09	18.380	18.440	18.010	18.180	18.180	13,751,060
2024-12-06	18.320	18.550	18.160	18.390	18.390	17,248,849
2024-12-05	18.190	18.440	18.110	18.290	18.290	11,828,240
2024-12-04	18.620	18.700	18.150	18.230	18.230	15,966,766
2024-12-03	18.780	18.920	18.320	18.590	18.590	21,488,882
2024-12-02	18.380	18.540	18.000	18.530	18.530	19,736,915
2024-11-29	17.920	18.400	17.820	18.230	18.230	18,763,800
2024-11-28	18.180	18.290	17.900	17.930	17.930	16,321,875
2024-11-27	17.540	18.190	17.330	18.180	18.180	20,440,674
2024-11-26	17.700	18.140	17.600	17.700	17.700	17,561,070
2024-11-25	18.040	18.160	17.310	17.580	17.580	23,037,172
2024-11-22	18.770	18.850	17.960	17.980	17.980	23,197,371
2024-11-21	18.980	18.980	18.580	18.770	18.770	22,602,099
2024-11-20	18.520	18.930	18.450	18.900	18.900	24,899,084
2024-11-19	18.160	18.580	17.980	18.510	18.510	29,461,208
2024-11-18	18.790	18.960	18.130	18.360	18.360	27,331,753
2024-11-15	19.200	19.490	18.760	18.780	18.780	30,757,559
2024-11-14	20.060	20.060	19.240	19.280	19.280	29,653,835
2024-11-13	19.880	20.380	19.780	20.010	20.010	31,170,304
2024-11-12	20.910	20.950	19.980	20.210	20.210	52,753,941
2024-11-11	19.770	21.430	19.600	20.900	20.900	88,456,990
2024-11-08	19.200	19.900	19.150	19.610	19.610	64,166,702
2024-11-07	18.800	19.190	18.720	19.060	19.060	33,752,975
2024-11-06	19.220	19.360	18.920	19.060	19.060	43,036,687
2024-11-05	18.880	19.320	18.670	19.210	19.210	41,151,947
2024-11-04	18.180	19.180	18.180	18.760	18.760	37,080,362
2024-11-01	18.800	18.950	18.190	18.340	18.340	54,569,497
2024-10-31	19.330	20.230	19.120	19.170	19.170	80,938,307
2024-10-30	18.400	19.410	18.290	19.190	19.190	61,840,412

← NewerPage 8 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.