Advanced Fiber Resources Zhuhai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	42.570	46.000	42.210	45.480	45.228	20,548,739
2024-01-23	40.100	43.430	40.100	43.080	42.842	17,709,586
2024-01-22	40.400	42.590	40.000	40.780	40.554	16,722,975
2024-01-19	40.720	41.560	39.410	39.410	39.192	8,889,374
2024-01-18	38.910	41.000	38.270	40.720	40.495	11,035,738
2024-01-17	39.940	40.380	39.100	39.100	38.884	4,836,309
2024-01-16	41.000	41.590	39.470	39.930	39.709	5,983,457
2024-01-15	40.700	41.550	40.520	41.160	40.932	3,293,510
2024-01-12	41.400	41.810	40.830	40.840	40.614	3,620,825
2024-01-11	40.010	41.940	40.010	41.670	41.440	5,483,873
2024-01-10	40.960	41.380	40.080	40.180	39.958	3,823,651
2024-01-09	41.400	41.880	40.700	40.990	40.763	4,603,500
2024-01-08	41.180	41.960	40.700	40.730	40.505	4,532,407
2024-01-05	43.650	43.650	41.180	41.430	41.201	7,671,630
2024-01-04	44.350	44.720	43.430	43.990	43.747	5,505,380
2024-01-03	44.070	45.550	43.640	44.200	43.956	6,369,758
2024-01-02	45.100	45.730	44.250	44.280	44.035	6,603,606
2023-12-29	43.710	45.840	43.710	45.300	45.049	9,179,653
2023-12-28	42.620	44.470	42.440	43.940	43.697	7,662,699
2023-12-27	42.700	43.260	42.500	42.900	42.663	4,799,013
2023-12-26	43.550	43.780	42.230	42.490	42.255	5,836,323
2023-12-25	44.560	44.790	42.800	43.830	43.588	5,113,258
2023-12-22	45.040	45.630	43.800	44.060	43.816	7,938,301
2023-12-21	43.970	46.350	43.420	45.440	45.189	8,730,146
2023-12-20	47.740	47.750	44.300	44.340	44.095	10,939,901
2023-12-19	47.770	47.990	46.400	47.400	47.138	6,308,376
2023-12-18	47.180	48.500	46.850	47.600	47.337	8,539,599
2023-12-15	49.280	49.600	46.580	47.300	47.038	13,048,373
2023-12-14	51.000	51.500	49.200	49.350	49.077	12,571,828
2023-12-13	50.240	52.580	49.810	50.840	50.559	17,352,799
2023-12-12	51.010	51.280	49.120	49.840	49.564	13,889,418
2023-12-11	51.190	51.690	49.200	51.460	51.175	21,073,277
2023-12-08	49.920	54.280	49.920	52.820	52.528	28,922,205
2023-12-07	48.050	51.250	47.420	49.920	49.644	18,811,929
2023-12-06	49.100	50.540	47.900	48.150	47.884	15,932,243
2023-12-05	50.100	53.050	49.400	49.570	49.296	20,663,014
2023-12-04	51.180	52.600	50.200	50.720	50.439	20,494,698
2023-12-01	49.200	52.780	47.500	51.700	51.414	29,594,869
2023-11-30	48.470	51.280	48.310	50.200	49.922	27,493,029
2023-11-29	47.410	50.440	46.550	48.470	48.202	23,460,621
2023-11-28	48.720	49.300	47.210	47.750	47.486	20,730,010
2023-11-27	42.350	51.000	42.350	49.460	49.186	33,111,275
2023-11-24	44.050	44.050	42.360	42.590	42.354	5,320,066
2023-11-23	43.300	44.150	42.680	43.950	43.707	7,111,701
2023-11-22	44.800	45.150	43.310	43.340	43.100	10,236,735
2023-11-21	44.990	47.200	44.980	45.240	44.990	14,575,826
2023-11-20	45.480	45.880	44.760	44.980	44.731	10,290,885
2023-11-17	43.670	46.280	43.600	46.070	45.815	13,861,717
2023-11-16	44.990	45.450	43.880	43.880	43.637	10,076,767
2023-11-15	47.680	48.050	45.340	45.600	45.348	13,712,733
2023-11-14	43.980	47.300	43.500	47.000	46.740	20,904,821
2023-11-13	43.000	44.690	42.980	43.580	43.339	10,607,720
2023-11-10	42.510	43.920	42.400	42.800	42.563	6,719,523
2023-11-09	43.500	44.790	42.880	43.230	42.991	11,560,158
2023-11-08	42.800	43.650	42.050	42.930	42.693	12,573,927
2023-11-07	40.100	45.290	39.780	43.400	43.160	18,950,602
2023-11-06	39.040	40.490	39.040	40.240	40.017	9,418,636
2023-11-03	37.190	38.970	37.190	38.760	38.546	8,367,240
2023-11-02	39.050	39.440	37.440	37.440	37.233	6,754,707
2023-11-01	38.590	39.330	38.040	38.450	38.237	5,551,861

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.2000 CNY
2025-05-12	0.1000 CNY
2024-05-16	0.1000 CNY
2023-05-18	0.3000 CNY
2022-05-26	0.2000 CNY
2021-06-04	0.2000 CNY
2020-04-16	0.2000 CNY
2019-05-29	0.2000 CNY

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