Advanced Fiber Resources Zhuhai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	43.000	43.360	42.450	42.760	28.198	1,287,637
2023-02-03	42.580	43.580	42.340	43.030	28.376	1,248,231
2023-02-02	43.210	43.780	42.600	42.700	28.159	1,418,779
2023-02-01	42.860	43.420	42.460	43.230	28.508	1,585,594
2023-01-31	41.990	43.100	41.250	42.780	28.211	1,934,148
2023-01-30	42.110	42.480	41.800	41.980	27.684	1,197,399
2023-01-20	41.470	41.930	41.150	41.580	27.420	927,727
2023-01-19	41.030	41.260	40.660	41.120	27.117	961,327
2023-01-18	41.930	42.350	40.960	40.990	27.031	1,307,055
2023-01-17	41.180	42.750	40.640	41.710	27.506	2,661,891
2023-01-16	39.490	40.990	39.490	40.920	26.985	1,429,350
2023-01-13	40.380	40.480	39.310	39.700	26.180	1,142,895
2023-01-12	40.000	41.630	39.970	40.300	26.576	1,637,670
2023-01-11	40.570	41.200	39.810	39.880	26.299	1,119,247
2023-01-10	40.640	41.060	40.230	40.560	26.747	954,882
2023-01-09	40.870	41.340	40.330	40.640	26.800	1,607,025
2023-01-06	40.490	41.200	40.010	41.050	27.071	1,898,208
2023-01-05	39.730	41.080	39.220	40.580	26.761	1,855,560
2023-01-04	40.240	40.300	39.080	39.690	26.174	1,504,146
2023-01-03	38.010	40.170	37.600	39.990	26.372	2,234,265
2022-12-30	38.560	38.580	37.700	37.810	24.934	938,250
2022-12-29	38.240	39.260	38.110	38.110	25.132	1,008,600
2022-12-28	39.100	39.410	38.400	38.510	25.396	952,984
2022-12-27	39.350	39.600	38.630	39.100	25.785	1,039,050
2022-12-26	37.410	39.400	37.410	39.140	25.811	1,507,554
2022-12-23	38.310	38.480	37.210	37.410	24.670	1,431,600
2022-12-22	39.480	39.850	38.010	38.170	25.171	1,570,950
2022-12-21	39.180	39.580	38.850	39.200	25.851	935,475
2022-12-20	39.080	39.650	38.840	39.220	25.864	996,525
2022-12-19	40.830	41.140	39.000	39.080	25.771	2,622,984
2022-12-16	40.780	41.300	39.210	41.090	27.097	3,141,640
2022-12-15	40.630	41.650	40.550	40.800	26.906	2,104,834
2022-12-14	42.230	42.840	40.400	40.630	26.794	2,409,145
2022-12-13	43.480	43.480	41.710	41.790	27.559	2,286,450
2022-12-12	42.590	43.800	41.400	43.600	28.752	2,814,603
2022-12-09	43.200	43.470	41.780	42.600	28.093	2,139,375
2022-12-08	41.700	44.130	41.450	43.550	28.719	3,133,773
2022-12-07	41.890	42.280	41.350	41.810	27.572	1,899,000
2022-12-06	42.020	42.830	41.260	41.980	27.684	2,307,174
2022-12-05	43.210	44.100	41.990	42.330	27.915	2,973,669
2022-12-02	42.810	44.200	41.770	42.620	28.106	3,476,259
2022-12-01	43.880	44.540	43.000	43.020	28.370	2,933,337
2022-11-30	44.210	45.100	43.550	44.010	29.023	3,434,602
2022-11-29	42.550	44.300	41.710	44.210	29.154	4,411,332
2022-11-28	41.800	44.300	41.310	42.560	28.066	4,711,456
2022-11-25	42.600	43.170	41.500	42.900	28.291	2,974,963
2022-11-24	41.430	43.540	41.030	42.900	28.291	5,310,394
2022-11-23	41.750	42.650	40.360	41.580	27.420	4,537,863
2022-11-22	41.930	44.570	41.010	42.600	28.093	8,493,715
2022-11-21	39.000	42.620	38.610	42.470	28.007	8,398,330
2022-11-18	40.130	40.130	38.890	39.110	25.791	4,874,025
2022-11-17	38.460	40.460	38.150	40.190	26.503	8,420,275
2022-11-16	36.950	39.390	36.950	38.920	25.666	7,485,462
2022-11-15	35.780	37.150	35.480	36.900	24.334	5,212,290
2022-11-14	35.900	36.940	35.030	36.000	23.740	3,611,491
2022-11-11	36.450	36.850	35.750	35.750	23.575	4,251,123
2022-11-10	35.850	36.660	35.340	35.700	23.543	2,892,988
2022-11-09	36.020	36.760	35.620	36.190	23.866	2,269,800
2022-11-08	36.600	36.660	35.700	36.260	23.912	2,208,456
2022-11-07	37.530	37.540	36.400	36.580	24.123	4,385,089

← NewerPage 16 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.