New Zealand markets closed

Fibocom Wireless Inc. (300638.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
17.21+0.25 (+1.47%)
At close: 03:04PM CST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202416.9017.3616.7717.2117.2118,973,516
20 Jun 202417.3517.6216.9316.9616.9621,293,389
19 Jun 202417.8717.9717.2817.3117.3127,815,329
18 Jun 202417.3017.7517.1817.6917.6928,312,047
17 Jun 202417.0217.5016.9617.2817.2821,583,185
14 Jun 202416.8717.2016.6317.0217.0217,435,420
13 Jun 202416.5917.1516.5116.9016.9026,523,661
12 Jun 202416.3616.7616.2716.4916.4915,837,041
11 Jun 202415.8916.3615.6216.3416.3415,286,740
07 Jun 202416.5816.6315.7816.1016.1022,606,025
06 Jun 202416.8416.9716.3016.4116.4124,949,429
05 Jun 202416.9017.5016.7016.7316.7330,386,734
04 Jun 202416.7016.7916.2916.6316.6319,426,751
03 Jun 202416.6616.9616.3616.7216.7219,937,135
31 May 202416.0017.1815.9916.5616.5627,265,626
30 May 202415.7716.0915.5315.9515.9510,602,063
29 May 202415.9016.0815.7915.8815.8810,824,797
28 May 202416.3616.3815.7715.8215.8218,539,073
27 May 202416.3716.5115.9216.4516.4514,573,769
24 May 202416.8416.9916.2416.2916.2921,664,382
23 May 202417.2517.3116.7616.8216.8219,498,862
22 May 202417.0617.3616.9517.3417.3420,495,891
21 May 202417.2817.2916.9117.0517.0515,178,954
20 May 202416.9717.3116.8317.2717.2718,518,364
17 May 202416.9517.0716.7717.0117.0113,436,779
16 May 202416.9117.1516.7716.8716.8712,829,236
15 May 202416.8717.2216.6816.7316.7314,646,317
14 May 202417.0517.4016.9717.0017.0014,845,187
13 May 202417.0017.2116.7817.0717.0718,659,373
10 May 202417.2017.5716.7017.1817.1832,460,494
09 May 202417.0917.2316.9217.0817.0820,937,627
08 May 202417.6817.7016.9717.0517.0524,311,269
07 May 202417.8417.8417.4517.6017.6024,801,516
06 May 202417.5218.2417.3117.8417.8439,071,126
30 Apr 202417.3317.7617.2117.3317.3329,846,743
29 Apr 202416.6017.8816.4017.3017.3054,169,917
29 Apr 20240.38 Dividend
26 Apr 202415.6616.2515.6216.2315.8522,173,993
25 Apr 202415.6515.9515.4915.6915.3213,498,553
24 Apr 202415.3315.7415.1815.7215.3515,621,098
23 Apr 202415.3115.5415.1315.2914.9313,030,095
22 Apr 202414.8715.2414.5315.1514.8011,204,387
19 Apr 202415.3115.4114.9215.1314.7813,641,330
18 Apr 202415.2315.8014.9415.4615.1018,329,592
17 Apr 202414.7715.4114.7515.3815.0217,932,214
16 Apr 202415.2015.5414.3814.4114.0720,639,966
15 Apr 202415.3515.8815.0515.4015.0419,058,321
12 Apr 202415.4715.7715.3415.3815.0216,499,020
11 Apr 202415.3015.8815.2215.5115.1514,604,745
10 Apr 202415.9315.9315.1715.4015.0417,454,125
09 Apr 202415.6616.0815.6315.9915.6217,759,103
08 Apr 202416.0316.1715.5115.5515.1922,432,064
03 Apr 202417.1217.2516.1016.1915.8131,840,716
02 Apr 202417.6217.7517.1117.2416.8430,226,960
01 Apr 202417.4017.9117.0617.9017.4842,075,992
29 Mar 202416.0116.5015.8517.3116.9017,459,178
28 Mar 202415.2415.7915.1715.5015.1415,988,032
27 Mar 202416.4116.4615.1115.1514.8019,778,088
26 Mar 202416.8617.0316.0516.2215.8421,534,718
25 Mar 202417.2017.4016.7016.7216.3313,490,259
22 Mar 202417.3517.5917.0517.3116.9014,600,024
21 Mar 202417.4017.7817.3617.4317.0216,354,593
20 Mar 202417.4617.5417.1517.4317.0213,590,344
19 Mar 202417.2217.7717.0917.4717.0621,746,154
18 Mar 202417.2117.3816.9617.3516.9416,564,219
15 Mar 202416.8817.1216.6517.1016.7012,642,531
14 Mar 202417.0917.3316.6116.8816.4817,590,256
13 Mar 202417.2917.5317.0317.2416.8417,153,100
12 Mar 202417.0817.2716.8817.1416.7417,353,437
11 Mar 202416.9017.1316.7017.1316.7316,042,300
08 Mar 202416.4017.3216.2817.1616.7621,285,177
07 Mar 202416.9017.1316.3216.3515.9717,917,675
06 Mar 202416.6016.9616.4016.6916.3013,784,673
05 Mar 202416.9017.0516.5516.7316.3419,249,829
04 Mar 202417.3517.5816.7017.1016.7029,055,118
01 Mar 202416.3917.5716.3117.2616.8634,459,432
29 Feb 202415.5316.3715.5216.3615.9818,459,729
28 Feb 202416.9417.0415.5515.5515.1926,650,127
27 Feb 202415.8616.8015.7816.7816.3921,604,878
26 Feb 202415.8416.1015.7315.8515.4816,836,240
23 Feb 202416.0616.1015.5516.0015.6317,552,644
22 Feb 202415.2015.7215.1515.6515.2816,021,416
21 Feb 202414.9415.7714.8515.1114.7617,079,450
20 Feb 202415.0915.2214.8215.1214.7713,180,246
19 Feb 202415.0815.3814.8115.2214.8622,972,227
08 Feb 202413.8915.2513.8914.9214.5723,129,925
07 Feb 202413.3914.4113.3914.0213.6921,782,301
06 Feb 202411.9513.5311.8813.3012.9921,096,803
05 Feb 202412.9313.0711.6212.0611.7822,546,335
02 Feb 202413.7714.1112.6113.1212.8118,580,106
01 Feb 202413.8214.2113.5113.7013.3812,398,452
31 Jan 202414.4514.6713.7713.7713.4510,789,068
30 Jan 202414.7015.0614.4514.4614.1210,987,130
29 Jan 202415.1915.4314.6614.6614.3211,959,234
26 Jan 202415.8515.9015.2015.2614.9010,627,365
25 Jan 202415.3115.9215.0415.9015.5314,195,023
24 Jan 202415.4015.5014.6815.2314.8714,795,321
23 Jan 202415.2415.4515.1015.3314.9710,556,593
22 Jan 202416.1316.3515.1415.2214.8611,388,959
19 Jan 202416.3516.5516.1216.1515.776,762,603
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...