Advanced Fiber Resources Zhuhai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	46.490	48.470	46.300	47.360	47.098	8,950,596
2023-07-28	48.630	49.470	47.460	47.550	47.287	9,848,192
2023-07-27	50.000	50.370	48.810	48.940	48.669	7,111,211
2023-07-26	50.890	51.670	49.500	49.750	49.475	9,994,109
2023-07-25	50.640	52.340	49.360	51.510	51.225	15,868,748
2023-07-24	48.840	50.680	48.030	50.130	49.853	12,105,902
2023-07-21	50.320	50.700	48.370	48.830	48.560	11,428,101
2023-07-20	53.000	53.280	50.170	50.200	49.922	14,806,831
2023-07-19	54.100	55.010	53.180	53.210	52.916	9,490,127
2023-07-18	56.810	57.190	54.450	54.510	54.208	15,011,157
2023-07-17	57.040	59.590	56.260	56.870	56.555	15,520,364
2023-07-14	58.850	60.850	58.200	58.200	57.878	21,267,700
2023-07-13	57.980	59.660	55.310	58.590	58.266	26,124,513
2023-07-12	63.920	64.480	56.900	57.000	56.685	30,254,502
2023-07-11	66.500	67.620	63.350	64.790	64.432	22,746,032
2023-07-10	67.700	69.300	65.280	66.970	66.600	22,067,332
2023-07-07	66.000	71.870	64.350	68.640	68.260	33,532,336
2023-07-06	61.330	70.500	60.800	67.250	66.878	37,078,615
2023-07-05	61.760	64.160	59.730	62.480	62.134	22,456,077
2023-07-04	60.880	64.550	60.690	62.520	62.174	23,522,118
2023-07-03	61.270	63.500	59.230	62.500	62.154	22,699,214
2023-06-30	56.760	63.710	56.300	61.280	60.941	28,739,099
2023-06-29	56.260	59.870	56.260	58.600	58.276	23,929,653
2023-06-28	62.050	62.780	54.460	56.900	56.585	30,422,504
2023-06-27	69.000	69.500	62.810	63.990	63.636	30,224,377
2023-06-26	66.000	72.280	65.580	70.550	70.160	33,254,812
2023-06-21	71.200	71.980	67.670	67.670	67.296	29,891,092
2023-06-20	70.270	73.720	67.360	73.700	73.292	40,560,112
2023-06-19	70.760	76.180	67.220	72.190	71.791	47,806,027
2023-06-16	53.610	65.520	53.000	65.520	65.158	38,340,168
2023-06-15	57.400	60.880	54.570	54.600	54.298	35,979,346
2023-06-14	55.280	62.220	55.020	57.480	57.162	39,979,319
2023-06-13	54.800	57.000	52.900	55.710	55.402	26,100,160
2023-06-12	52.850	57.700	52.420	56.180	55.869	30,935,042
2023-06-09	53.030	55.000	50.800	53.480	53.184	29,044,405
2023-06-08	53.000	57.490	51.270	54.160	53.860	32,374,267
2023-06-07	49.500	54.780	49.500	54.680	54.378	34,745,911
2023-06-06	52.100	53.950	49.400	49.950	49.674	22,637,667
2023-06-05	52.030	54.880	52.030	52.960	52.667	19,370,049
2023-06-02	55.010	56.580	53.200	53.830	53.532	25,738,348
2023-06-01	53.000	55.280	52.710	53.930	53.632	27,034,295
2023-05-31	58.430	58.880	54.200	55.900	55.591	36,911,457
2023-05-30	58.410	62.880	56.390	59.290	58.962	45,174,955
2023-05-29	51.980	62.150	50.070	59.000	58.674	46,156,145
2023-05-26	45.400	54.600	45.240	51.990	51.702	48,456,015
2023-05-25	50.000	51.490	44.150	45.500	45.248	47,955,705
2023-05-24	38.470	46.700	38.470	46.700	46.442	37,048,814
2023-05-23	36.050	40.980	35.820	38.920	38.705	25,000,001
2023-05-22	37.100	37.730	35.310	35.800	35.602	13,441,237
2023-05-19	38.310	38.920	36.890	37.990	37.780	19,425,793
2023-05-18	38.620	41.580	37.800	40.200	39.978	25,168,450
2023-05-17	53.010	56.800	52.250	56.420	37.206	18,942,979
2023-05-16	52.490	55.570	51.560	54.380	35.861	17,423,890
2023-05-15	51.100	52.700	48.880	51.630	34.048	9,336,771
2023-05-12	51.020	52.750	50.300	51.000	33.632	10,157,184
2023-05-11	51.500	51.500	49.550	50.490	33.296	6,224,250
2023-05-10	52.420	54.400	50.300	51.350	33.863	8,224,842
2023-05-09	51.400	54.750	51.400	51.770	34.140	9,649,381
2023-05-08	51.060	53.210	49.240	52.300	34.489	9,580,503
2023-05-05	55.010	55.600	49.980	50.300	33.171	16,343,296

← NewerPage 14 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.