Fiberhome Telecommunication Technologies Co Ltd historical data

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

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

← NewerPage 9 of 21 · 1,219 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.