Fibocom Wireless Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	20.190	20.960	20.060	20.170	20.170	24,801,197
2026-10-21	20.000	20.490	19.680	20.290	20.290	29,043,231
2026-10-20	17.520	20.200	17.420	19.930	19.930	42,139,497
2026-10-19	16.500	17.670	16.500	17.520	17.520	12,891,369
2026-10-16	17.010	17.260	16.520	16.660	16.660	10,658,100
2026-10-15	17.000	17.230	16.600	16.680	16.680	12,739,326
2026-10-14	17.660	17.760	17.230	17.460	17.460	9,398,300
2026-10-13	17.760	17.870	17.130	17.710	17.710	12,176,095
2026-10-12	18.490	18.640	18.000	18.000	18.000	8,694,341
2026-10-09	18.440	18.900	17.680	18.500	18.500	16,390,371
2026-10-08	19.800	19.850	18.300	18.440	18.440	12,519,234
2026-09-30	19.910	20.100	19.630	19.720	19.720	7,604,980
2026-09-29	19.950	20.200	19.720	19.820	19.820	8,315,432
2026-09-28	20.380	20.380	19.700	19.970	19.970	12,295,927
2026-09-24	20.680	20.970	20.330	20.380	20.380	9,904,021
2026-09-23	20.540	20.830	20.400	20.690	20.690	16,572,404
2026-09-22	20.320	21.100	20.220	20.750	20.750	22,287,203
2026-09-21	20.190	20.380	19.910	20.320	20.320	19,055,580
2026-09-18	18.900	19.850	18.800	19.790	19.790	26,331,969
2026-09-17	17.880	18.980	17.870	18.820	18.820	21,526,980
2026-09-16	17.620	18.020	17.580	17.970	17.970	8,060,055
2026-09-15	17.660	17.970	17.560	17.620	17.620	6,560,737
2026-09-14	17.680	17.800	17.500	17.650	17.650	7,245,100
2026-09-11	17.860	17.950	17.560	17.730	17.730	8,477,090
2026-09-10	18.300	18.300	17.870	18.000	18.000	8,027,273
2026-09-09	18.950	19.070	18.240	18.320	18.320	12,422,699
2026-09-08	19.090	19.230	18.900	18.950	18.950	8,021,399
2026-09-07	19.120	19.450	18.780	19.090	19.090	11,840,064
2026-09-04	19.700	19.980	18.940	19.080	19.080	13,295,199
2026-09-03	20.170	20.270	19.500	19.530	19.530	10,812,858
2026-09-02	19.730	20.460	19.600	20.070	20.070	13,812,905
2026-09-01	19.910	20.280	19.640	19.890	19.890	15,874,537
2026-08-31	18.700	19.980	18.660	19.880	19.880	23,826,869
2026-08-28	18.820	19.190	18.720	18.730	18.730	8,801,262
2026-08-27	18.810	19.120	18.660	18.980	18.980	10,505,380
2026-08-26	18.760	19.240	18.700	19.100	19.100	10,458,937
2026-08-25	18.500	18.850	18.240	18.690	18.690	7,318,747
2026-08-24	18.870	19.290	18.580	18.650	18.650	8,242,961
2026-08-21	18.670	19.000	18.580	18.880	18.880	7,682,293
2026-08-20	18.880	19.140	18.690	18.830	18.830	8,632,542
2026-08-19	19.600	19.790	18.500	18.650	18.650	14,990,774
2026-08-18	19.990	20.130	19.430	19.840	19.840	17,274,961
2026-08-17	19.850	20.370	19.760	20.220	20.220	14,996,323
2026-08-14	20.700	20.970	20.010	20.020	20.020	22,663,283
2026-08-13	22.760	22.990	20.660	20.670	20.670	34,601,375
2026-08-12	21.000	21.300	20.610	21.260	21.260	24,592,068
2026-08-11	20.420	21.780	20.210	21.230	21.230	31,058,312
2026-08-10	20.600	20.930	20.170	20.430	20.430	18,336,844
2026-08-07	21.250	21.390	20.400	20.830	20.830	29,867,451
2026-08-06	21.000	22.110	20.900	21.420	21.420	34,388,078
2026-08-05	20.880	21.850	20.730	21.320	21.320	32,750,871
2026-08-04	20.750	21.210	20.520	21.100	21.100	24,500,400
2026-08-03	20.510	21.160	20.450	20.620	20.620	22,023,900
2026-07-31	19.590	21.250	19.580	20.700	20.700	41,366,137
2026-07-30	19.920	20.200	19.200	19.220	19.220	23,346,707
2026-07-29	19.400	20.420	19.380	20.300	20.300	26,975,346
2026-07-28	19.570	20.460	19.330	19.640	19.640	25,210,732
2026-07-27	19.500	20.010	19.100	19.930	19.930	20,508,545
2026-07-24	19.510	20.810	19.200	19.830	19.830	28,709,779
2026-07-23	20.530	20.830	19.710	20.010	20.010	33,926,492

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.2340 CNY
2025-07-04	0.3500 CNY
2024-04-29	0.3800 CNY
2023-06-01	0.1200 CNY
2022-05-23	0.3000 CNY
2021-05-25	0.3000 CNY
2020-05-20	0.4000 CNY
2019-04-25	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.