Advanced Fiber Resources Zhuhai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	55.010	55.600	49.980	50.300	33.171	16,343,296
2023-05-04	55.630	57.700	54.350	56.270	37.107	12,545,631
2023-04-28	52.990	56.950	52.500	55.630	36.685	15,414,351
2023-04-27	57.000	57.760	52.190	53.530	35.301	18,422,385
2023-04-26	64.700	67.000	58.010	60.000	39.567	20,926,036
2023-04-25	70.000	70.000	63.000	65.000	42.864	20,028,046
2023-04-24	68.800	73.000	66.530	73.000	48.140	23,084,047
2023-04-21	70.250	70.500	66.270	67.350	44.414	18,403,038
2023-04-20	68.630	74.840	68.050	72.480	47.797	24,297,271
2023-04-19	68.450	72.800	67.310	69.300	45.700	29,148,180
2023-04-18	55.300	66.240	55.300	66.240	43.682	20,689,794
2023-04-17	55.000	57.800	53.880	55.200	36.402	14,619,819
2023-04-14	49.550	56.880	49.550	56.320	37.140	20,370,309
2023-04-13	52.990	55.550	49.280	49.540	32.669	14,373,243
2023-04-12	51.790	52.900	50.400	52.700	34.753	11,015,820
2023-04-11	55.100	56.120	51.900	53.310	35.155	13,865,271
2023-04-10	52.300	59.500	52.280	55.010	36.277	16,101,286
2023-04-07	55.000	55.450	51.950	52.670	34.733	14,017,969
2023-04-06	47.900	56.580	47.730	55.010	36.277	21,635,155
2023-04-04	52.000	52.260	47.700	48.470	31.964	16,536,226
2023-04-03	46.360	50.310	46.200	49.620	32.722	12,610,075
2023-03-31	45.300	46.330	44.480	46.140	30.427	3,898,861
2023-03-30	46.990	47.050	45.080	45.280	29.860	5,343,508
2023-03-29	46.000	47.780	45.260	46.800	30.862	8,343,193
2023-03-28	47.230	47.760	45.500	45.560	30.045	6,161,431
2023-03-27	46.110	47.430	45.780	46.920	30.942	5,338,981
2023-03-24	46.360	46.960	44.810	45.870	30.249	6,257,550
2023-03-23	45.360	47.160	44.480	46.880	30.915	9,497,808
2023-03-22	42.300	46.680	41.720	45.180	29.794	8,847,564
2023-03-21	40.700	42.450	40.700	42.060	27.737	2,723,001
2023-03-20	40.670	41.700	40.520	40.740	26.866	2,341,462
2023-03-17	39.970	41.260	39.970	40.760	26.879	2,458,737
2023-03-16	40.320	40.570	39.580	39.650	26.147	1,738,474
2023-03-15	41.770	42.020	40.490	40.490	26.701	2,138,625
2023-03-14	42.660	42.660	40.700	41.500	27.367	2,703,180
2023-03-13	41.890	42.950	41.890	42.470	28.007	1,948,852
2023-03-10	42.780	43.050	41.890	42.230	27.849	2,790,231
2023-03-09	43.200	43.410	42.600	43.130	28.442	1,302,450
2023-03-08	41.540	43.160	41.310	43.070	28.403	2,793,997
2023-03-07	43.010	43.290	41.070	41.990	27.690	3,657,424
2023-03-06	43.030	43.650	42.560	43.290	28.548	2,347,842
2023-03-03	45.680	45.680	42.880	43.210	28.495	5,615,400
2023-03-02	43.660	47.180	43.620	46.000	30.335	7,030,495
2023-03-01	43.070	43.780	42.400	43.670	28.798	3,086,128
2023-02-28	43.200	43.950	42.560	43.030	28.376	2,278,906
2023-02-27	42.910	43.780	42.730	42.900	28.291	1,788,393
2023-02-24	43.890	44.250	42.900	43.140	28.449	2,161,174
2023-02-23	43.440	44.680	43.100	43.710	28.825	4,149,427
2023-02-22	42.020	44.250	41.360	43.150	28.455	3,565,021
2023-02-21	40.700	43.110	40.480	42.280	27.882	4,352,952
2023-02-20	40.300	40.580	39.750	40.430	26.662	2,519,611
2023-02-17	42.000	42.500	39.900	40.390	26.635	4,053,693
2023-02-16	43.880	44.320	42.000	42.100	27.763	3,788,302
2023-02-15	44.160	44.360	43.380	43.830	28.904	3,737,770
2023-02-14	44.780	45.950	44.210	44.700	29.478	4,115,209
2023-02-13	44.730	45.480	43.550	44.250	29.181	5,749,678
2023-02-10	48.480	49.880	44.510	44.730	29.497	10,216,678
2023-02-09	44.470	48.480	44.440	48.000	31.654	8,119,560
2023-02-08	45.280	48.690	44.440	45.200	29.807	5,138,959
2023-02-07	43.060	45.990	42.630	44.240	29.174	4,020,565

← NewerPage 15 of 21 · 1,213 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.