Fiberhome Telecommunication Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	31.080	31.270	29.680	29.740	29.740	40,988,671
2026-10-21	31.000	31.980	30.900	31.050	31.050	50,673,831
2026-10-20	29.990	31.280	29.500	30.690	30.690	47,717,034
2026-10-19	29.200	30.430	28.600	30.140	30.140	56,459,179
2026-10-16	29.850	30.280	29.010	29.470	29.470	49,861,139
2026-10-15	29.330	30.090	29.060	29.140	29.140	46,950,790
2026-10-14	32.150	32.290	30.850	30.860	30.860	33,299,247
2026-10-13	31.010	32.660	30.500	32.140	32.140	51,889,879
2026-10-12	33.500	33.540	32.000	32.030	32.030	40,829,365
2026-10-09	33.900	34.150	31.960	33.650	33.650	60,415,521
2026-10-08	36.400	36.470	34.110	34.490	34.490	51,398,274
2026-09-30	36.600	36.800	35.600	35.700	35.700	44,804,086
2026-09-29	35.880	36.710	34.890	36.280	36.280	68,608,522
2026-09-28	40.750	40.750	36.970	36.970	36.970	72,101,965
2026-09-24	42.190	42.500	41.060	41.080	41.080	41,878,716
2026-09-23	43.450	43.720	42.300	42.540	42.540	55,966,957
2026-09-22	45.000	45.180	43.240	43.510	43.510	81,730,153
2026-09-21	44.500	45.240	43.920	44.150	44.150	85,299,343
2026-09-18	44.620	44.710	43.040	43.990	43.990	120,202,079
2026-09-17	42.000	44.680	41.980	43.420	43.420	132,563,840
2026-09-16	40.270	42.900	40.020	42.280	42.280	130,602,989
2026-09-15	39.510	41.080	39.030	40.270	40.270	74,780,897
2026-09-14	40.760	41.440	38.550	40.630	40.630	86,896,738
2026-09-11	39.300	41.500	39.020	40.750	40.750	103,663,233
2026-09-10	40.560	41.700	40.030	40.130	40.130	60,414,854
2026-09-09	40.800	42.120	40.650	41.040	41.040	99,413,530
2026-09-08	39.430	41.200	39.340	40.240	40.240	108,558,756
2026-09-07	38.360	39.290	38.000	38.990	38.990	60,132,420
2026-09-04	39.770	39.870	37.420	37.800	37.800	69,158,744
2026-09-03	40.600	40.700	38.650	39.360	39.360	75,393,327
2026-09-02	40.000	40.960	39.860	40.120	40.120	63,341,261
2026-09-01	42.580	42.820	40.600	40.740	40.740	94,191,147
2026-08-31	40.500	43.750	40.410	42.460	42.460	101,712,759
2026-08-28	42.290	43.180	41.130	41.180	41.180	103,637,643
2026-08-27	38.920	42.880	38.820	42.710	42.710	157,623,756
2026-08-26	40.690	41.000	39.040	39.570	39.570	88,411,077
2026-08-25	37.890	41.780	37.330	40.660	40.660	112,705,735
2026-08-24	40.730	40.980	37.650	39.120	39.120	87,877,857
2026-08-21	38.000	42.000	37.950	40.700	40.700	106,594,159
2026-08-20	37.960	39.270	37.180	38.500	38.500	69,718,337
2026-08-19	39.500	39.970	37.010	37.350	37.350	85,058,682
2026-08-18	41.730	42.410	40.380	40.950	40.950	89,187,277
2026-08-17	40.500	41.730	39.980	41.730	41.730	116,819,098
2026-08-14	39.410	41.280	39.020	40.900	40.900	106,478,012
2026-08-13	40.060	40.990	39.030	39.070	39.070	88,478,583
2026-08-12	38.340	39.970	38.200	39.390	39.390	77,080,109
2026-08-11	37.510	39.420	37.210	38.220	38.220	72,783,963
2026-08-10	39.250	39.700	37.280	38.300	38.300	87,269,854
2026-08-07	37.880	39.580	37.380	39.210	39.210	109,595,663
2026-08-06	36.160	38.370	36.160	37.790	37.790	88,561,505
2026-08-05	33.410	37.340	33.410	36.900	36.900	103,208,204
2026-08-04	33.300	34.930	33.100	34.460	34.460	77,338,386
2026-08-03	32.800	33.520	32.240	32.900	32.900	55,862,556
2026-07-31	34.230	34.990	33.000	33.090	33.090	74,891,241
2026-07-30	34.010	34.840	31.360	32.050	32.050	70,236,226
2026-07-29	35.000	35.400	33.070	34.560	34.560	65,359,140
2026-07-28	36.950	38.020	34.880	35.230	35.230	61,310,831
2026-07-27	36.360	37.960	35.900	37.830	37.830	58,183,045
2026-07-24	37.100	38.160	36.220	36.360	36.360	58,647,451
2026-07-23	39.220	40.100	37.690	37.920	37.920	72,130,293

Page 1 of 5 · 244 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.