Advanced Fiber Resources Zhuhai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	39.600	39.620	38.170	38.600	38.386	7,257,538
2023-10-30	38.910	39.730	38.490	39.550	39.331	8,068,187
2023-10-27	38.700	39.540	38.600	39.170	38.953	9,021,433
2023-10-26	37.600	39.500	37.090	39.060	38.844	11,979,665
2023-10-25	38.200	39.350	37.550	38.080	37.869	9,218,461
2023-10-24	38.020	39.250	37.190	38.600	38.386	9,058,650
2023-10-23	40.150	40.560	37.320	37.780	37.571	10,564,493
2023-10-20	42.480	42.840	40.430	40.430	40.206	8,812,058
2023-10-19	42.480	43.600	42.480	42.920	42.683	7,742,535
2023-10-18	44.040	44.590	42.050	42.800	42.563	10,868,766
2023-10-17	46.910	47.300	44.130	45.180	44.930	11,616,553
2023-10-16	47.130	48.800	46.180	47.150	46.889	10,262,101
2023-10-13	48.110	50.190	47.710	47.800	47.536	12,363,242
2023-10-12	51.200	51.380	48.590	48.630	48.361	13,550,829
2023-10-11	50.200	51.300	49.100	51.160	50.877	16,083,166
2023-10-10	48.970	51.850	48.210	51.050	50.768	21,961,051
2023-10-09	48.230	49.680	47.300	48.620	48.351	15,936,943
2023-09-28	46.930	49.930	46.930	48.790	48.520	18,893,092
2023-09-27	47.080	47.940	46.630	46.800	46.541	12,687,462
2023-09-26	47.190	49.180	46.960	47.340	47.078	18,931,571
2023-09-25	48.050	48.970	46.950	47.200	46.939	19,615,321
2023-09-22	43.280	49.530	43.150	48.890	48.620	27,995,702
2023-09-21	43.600	45.350	43.560	43.700	43.458	11,295,816
2023-09-20	44.650	46.650	44.380	44.380	44.135	12,967,525
2023-09-19	46.000	46.210	43.500	44.890	44.642	12,503,658
2023-09-18	47.120	48.070	45.950	46.100	45.845	12,565,441
2023-09-15	49.030	50.190	46.700	47.100	46.839	19,010,558
2023-09-14	50.000	51.880	48.690	49.700	49.425	25,147,843
2023-09-13	50.960	51.290	49.000	49.730	49.455	27,783,703
2023-09-12	47.060	55.750	46.700	51.800	51.513	44,361,197
2023-09-11	41.770	50.300	41.770	47.690	47.426	34,347,895
2023-09-08	41.580	42.330	40.890	41.920	41.688	7,921,156
2023-09-07	44.190	44.280	42.010	42.140	41.907	14,227,236
2023-09-06	42.320	44.880	42.000	44.660	44.413	17,251,554
2023-09-05	42.720	43.220	42.200	42.700	42.464	6,486,554
2023-09-04	42.880	43.000	42.240	43.000	42.762	6,426,510
2023-09-01	43.410	43.830	42.320	42.530	42.295	6,887,647
2023-08-31	42.910	44.000	42.530	43.420	43.180	10,575,113
2023-08-30	42.300	43.950	41.760	43.430	43.190	11,558,149
2023-08-29	40.450	42.780	40.410	42.220	41.986	9,658,401
2023-08-28	43.290	43.680	40.850	40.970	40.743	10,071,974
2023-08-25	41.200	42.230	40.600	40.890	40.664	11,924,113
2023-08-24	43.810	43.980	42.510	42.630	42.394	9,636,631
2023-08-23	44.000	44.190	42.800	42.890	42.653	7,677,073
2023-08-22	44.680	44.980	42.800	44.730	44.483	11,998,533
2023-08-21	42.330	45.100	42.300	43.960	43.717	12,370,334
2023-08-18	44.470	44.850	42.320	42.320	42.086	8,224,094
2023-08-17	42.600	45.320	42.550	44.460	44.214	12,986,204
2023-08-16	44.850	44.990	42.860	43.020	42.782	12,133,928
2023-08-15	46.090	47.320	44.200	44.570	44.323	14,480,057
2023-08-14	45.050	46.580	44.600	46.450	46.193	10,069,984
2023-08-11	45.540	47.800	45.540	46.070	45.815	12,071,139
2023-08-10	45.200	47.100	45.200	45.520	45.268	10,688,414
2023-08-09	51.000	51.000	46.460	46.700	46.442	21,275,379
2023-08-08	50.620	53.250	50.340	51.950	51.663	19,052,501
2023-08-07	51.000	53.490	50.590	50.850	50.569	22,889,064
2023-08-04	48.010	50.850	47.080	50.650	50.370	20,223,943
2023-08-03	47.660	50.660	47.120	48.930	48.659	18,571,100
2023-08-02	47.250	48.480	46.980	47.990	47.725	8,295,806
2023-08-01	47.590	48.630	46.010	47.870	47.605	11,867,186

← NewerPage 13 of 21 · 1,212 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.