Fiberhome Telecommunication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	38.190	41.300	38.010	39.040	39.040	114,051,627
2026-07-21	36.990	39.110	32.850	39.060	39.060	121,153,246
2026-07-20	40.100	40.860	35.640	36.500	36.500	97,771,734
2026-07-17	44.000	44.100	39.600	39.600	39.600	77,739,240
2026-07-16	46.150	47.630	43.510	44.000	44.000	79,033,100
2026-07-15	50.970	51.600	47.500	47.560	47.560	76,588,391
2026-07-14	49.850	51.510	46.700	50.340	50.340	111,543,869
2026-07-13	56.100	56.100	51.180	51.180	51.180	73,614,569
2026-07-10	57.050	61.270	56.270	56.870	56.870	156,292,325
2026-07-09	55.000	56.900	52.450	56.900	56.803	99,171,254
2026-07-08	57.840	58.190	53.800	54.210	54.118	67,666,974
2026-07-07	58.000	59.100	56.030	56.930	56.833	63,331,823
2026-07-06	62.880	63.100	56.860	57.980	57.881	84,507,802
2026-07-03	62.820	64.680	61.890	61.910	61.805	67,693,664
2026-07-02	65.750	67.550	63.150	63.720	63.720	78,990,590
2026-07-01	73.820	73.960	68.000	69.350	69.350	94,328,788
2026-06-30	73.800	74.050	70.200	73.600	73.600	85,740,040
2026-06-29	75.000	76.150	69.960	72.070	72.070	126,623,952
2026-06-26	83.900	83.980	76.220	76.220	76.220	117,931,503
2026-06-25	85.000	87.400	81.690	84.690	84.690	103,543,280
2026-06-24	81.000	84.710	79.150	82.260	82.260	116,633,369
2026-06-23	82.930	87.580	81.500	82.750	82.750	135,530,235
2026-06-22	79.000	82.840	77.330	82.560	82.560	143,705,236
2026-06-18	76.560	78.000	74.140	75.310	75.310	119,949,435
2026-06-17	73.000	79.700	72.800	76.680	76.680	153,901,159
2026-06-16	68.420	74.460	67.000	74.000	74.000	161,530,075
2026-06-15	64.380	68.500	62.010	67.830	67.830	162,784,904
2026-06-12	62.500	66.820	60.500	63.130	63.130	217,342,217
2026-06-11	55.700	61.270	55.700	60.990	60.990	236,394,312
2026-06-10	58.000	58.700	54.350	55.700	55.700	117,617,397
2026-06-09	56.000	59.450	55.480	58.850	58.850	151,270,672
2026-06-08	53.700	58.080	52.180	54.500	54.500	160,529,024
2026-06-05	52.000	58.030	52.000	56.480	56.480	207,432,610
2026-06-04	51.100	53.990	50.980	52.750	52.750	98,794,905
2026-06-03	49.980	53.480	49.980	52.020	52.020	115,656,432
2026-06-02	47.300	50.410	46.090	49.500	49.500	82,960,572
2026-06-01	50.900	50.960	47.540	47.550	47.550	69,042,871
2026-05-29	51.000	52.500	47.900	51.890	51.890	99,779,355
2026-05-28	50.000	51.090	48.200	50.750	50.750	73,773,587
2026-05-27	52.000	53.200	49.820	50.250	50.250	65,294,952
2026-05-26	54.500	54.500	50.900	52.000	52.000	73,729,842
2026-05-25	55.780	55.780	53.320	54.920	54.920	77,723,494
2026-05-22	54.500	56.160	54.100	55.150	55.150	74,833,855
2026-05-21	58.490	58.900	53.800	54.040	54.040	100,546,253
2026-05-20	56.600	60.980	56.070	58.480	58.480	120,590,898
2026-05-19	55.700	56.930	53.380	56.610	56.610	88,015,301
2026-05-18	54.940	57.880	54.840	56.170	56.170	90,264,541
2026-05-15	59.160	59.880	53.590	54.290	54.290	133,725,780
2026-05-14	60.810	62.990	59.170	59.170	59.170	124,974,760
2026-05-13	58.960	61.680	58.520	60.820	60.820	131,874,068
2026-05-12	58.610	60.230	57.860	59.010	59.010	131,140,132
2026-05-11	60.000	60.000	55.600	58.610	58.610	179,435,520
2026-05-08	51.000	57.000	51.000	57.000	57.000	139,884,114
2026-05-07	49.810	51.870	48.080	51.820	51.820	126,357,960
2026-05-06	47.400	49.850	47.400	48.590	48.590	113,586,142
2026-04-30	49.200	49.970	46.350	46.680	46.680	152,136,358
2026-04-29	51.310	52.600	50.970	51.500	51.500	76,394,487
2026-04-28	51.150	53.960	49.010	52.300	52.300	121,761,445
2026-04-27	51.050	53.980	51.050	51.600	51.600	130,761,815
2026-04-24	54.450	55.470	51.260	52.260	52.260	99,505,778

← NewerPage 2 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.