Fiberhome Telecommunication Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 18.400 | 19.410 | 18.290 | 19.190 | 19.190 | 61,840,412 |
| 2024-10-29 | 18.110 | 18.750 | 17.990 | 18.530 | 18.530 | 53,436,637 |
| 2024-10-28 | 18.160 | 18.600 | 17.760 | 18.240 | 18.240 | 49,258,331 |
| 2024-10-25 | 18.320 | 18.330 | 17.770 | 18.160 | 18.160 | 52,132,053 |
| 2024-10-24 | 17.670 | 18.680 | 17.570 | 18.320 | 18.320 | 87,691,511 |
| 2024-10-23 | 17.120 | 17.670 | 17.110 | 17.460 | 17.460 | 30,380,756 |
| 2024-10-22 | 17.410 | 17.530 | 17.110 | 17.240 | 17.240 | 25,922,441 |
| 2024-10-21 | 17.190 | 17.490 | 16.970 | 17.310 | 17.310 | 35,835,200 |
| 2024-10-18 | 16.390 | 17.270 | 16.390 | 17.000 | 17.000 | 37,876,942 |
| 2024-10-17 | 16.300 | 16.790 | 16.230 | 16.380 | 16.380 | 24,911,616 |
| 2024-10-16 | 16.100 | 16.400 | 16.050 | 16.160 | 16.160 | 15,144,453 |
| 2024-10-15 | 16.620 | 16.950 | 16.330 | 16.330 | 16.330 | 21,565,134 |
| 2024-10-14 | 16.320 | 16.720 | 16.030 | 16.720 | 16.720 | 24,284,666 |
| 2024-10-11 | 16.990 | 17.080 | 16.100 | 16.310 | 16.310 | 23,480,493 |
| 2024-10-10 | 17.370 | 17.710 | 16.750 | 17.020 | 17.020 | 33,147,097 |
| 2024-10-09 | 18.300 | 18.300 | 17.000 | 17.110 | 17.110 | 47,692,568 |
| 2024-10-08 | 18.880 | 18.880 | 17.350 | 18.510 | 18.510 | 64,951,571 |
| 2024-09-30 | 16.480 | 17.230 | 16.320 | 17.160 | 17.160 | 52,517,992 |
| 2024-09-27 | 15.450 | 15.830 | 15.330 | 15.750 | 15.750 | 20,376,673 |
| 2024-09-26 | 14.790 | 15.220 | 14.750 | 15.220 | 15.220 | 18,889,574 |
| 2024-09-25 | 14.920 | 15.230 | 14.810 | 14.830 | 14.830 | 24,469,580 |
| 2024-09-24 | 14.710 | 14.940 | 14.420 | 14.880 | 14.880 | 26,344,919 |
| 2024-09-23 | 14.650 | 14.920 | 14.460 | 14.780 | 14.780 | 24,813,600 |
| 2024-09-20 | 14.250 | 14.470 | 14.180 | 14.380 | 14.380 | 14,198,870 |
| 2024-09-19 | 14.100 | 14.550 | 13.880 | 14.300 | 14.300 | 15,878,194 |
| 2024-09-18 | 13.990 | 14.040 | 13.710 | 14.010 | 14.010 | 5,497,856 |
| 2024-09-13 | 14.000 | 14.140 | 13.980 | 13.990 | 13.990 | 5,033,400 |
| 2024-09-12 | 14.170 | 14.250 | 14.010 | 14.030 | 14.030 | 5,406,324 |
| 2024-09-11 | 14.000 | 14.140 | 13.980 | 14.080 | 14.080 | 6,238,750 |
| 2024-09-10 | 13.770 | 14.170 | 13.580 | 14.100 | 14.100 | 11,330,749 |
| 2024-09-09 | 13.920 | 14.000 | 13.610 | 13.740 | 13.740 | 11,792,679 |
| 2024-09-06 | 14.270 | 14.410 | 14.000 | 14.000 | 14.000 | 7,691,750 |
| 2024-09-05 | 14.240 | 14.450 | 14.230 | 14.320 | 14.320 | 6,801,259 |
| 2024-09-04 | 14.050 | 14.300 | 14.000 | 14.250 | 14.250 | 8,577,300 |
| 2024-09-03 | 14.060 | 14.180 | 13.980 | 14.170 | 14.170 | 8,857,433 |
| 2024-09-02 | 14.470 | 14.520 | 14.040 | 14.050 | 14.050 | 10,704,500 |
| 2024-08-30 | 14.130 | 14.670 | 14.080 | 14.450 | 14.450 | 14,630,100 |
| 2024-08-29 | 14.000 | 14.240 | 13.860 | 14.150 | 14.150 | 10,490,100 |
| 2024-08-28 | 14.170 | 14.240 | 14.000 | 14.050 | 14.050 | 7,549,200 |
| 2024-08-27 | 14.450 | 14.460 | 14.040 | 14.170 | 14.170 | 8,839,300 |
| 2024-08-26 | 14.470 | 14.590 | 14.350 | 14.470 | 14.470 | 8,760,141 |
| 2024-08-23 | 14.020 | 14.460 | 14.000 | 14.380 | 14.380 | 9,121,000 |
| 2024-08-22 | 14.300 | 14.340 | 14.010 | 14.010 | 14.010 | 7,229,710 |
| 2024-08-21 | 14.320 | 14.460 | 14.270 | 14.300 | 14.300 | 5,414,800 |
| 2024-08-20 | 14.580 | 14.630 | 14.320 | 14.370 | 14.370 | 7,379,839 |
| 2024-08-19 | 14.450 | 14.730 | 14.380 | 14.610 | 14.610 | 8,374,278 |
| 2024-08-16 | 14.560 | 14.610 | 14.430 | 14.460 | 14.460 | 5,340,118 |
| 2024-08-15 | 14.370 | 14.660 | 14.310 | 14.470 | 14.470 | 7,834,250 |
| 2024-08-14 | 14.600 | 14.650 | 14.430 | 14.430 | 14.430 | 4,492,000 |
| 2024-08-13 | 14.440 | 14.580 | 14.410 | 14.580 | 14.580 | 5,214,200 |
| 2024-08-12 | 14.550 | 14.630 | 14.360 | 14.440 | 14.440 | 7,025,777 |
| 2024-08-09 | 14.850 | 14.930 | 14.620 | 14.620 | 14.620 | 9,733,299 |
| 2024-08-08 | 15.100 | 15.470 | 14.710 | 14.790 | 14.790 | 14,330,569 |
| 2024-08-07 | 14.720 | 15.180 | 14.700 | 14.920 | 14.920 | 18,114,090 |
| 2024-08-06 | 14.800 | 14.850 | 14.450 | 14.590 | 14.590 | 12,433,650 |
| 2024-08-05 | 15.030 | 15.150 | 14.600 | 14.620 | 14.620 | 18,379,200 |
| 2024-08-02 | 15.520 | 15.630 | 15.160 | 15.180 | 15.180 | 12,411,900 |
| 2024-08-01 | 15.690 | 15.880 | 15.600 | 15.620 | 15.620 | 12,087,739 |
| 2024-07-31 | 15.150 | 15.660 | 15.150 | 15.640 | 15.640 | 14,507,733 |
| 2024-07-30 | 15.140 | 15.350 | 15.020 | 15.190 | 15.190 | 7,399,728 |
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.