Advanced Fiber Resources Zhuhai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	36.750	37.680	36.180	37.330	24.617	5,299,021
2022-11-03	36.220	37.270	36.100	36.980	24.387	3,762,450
2022-11-02	35.380	37.150	35.380	36.510	24.077	4,452,751
2022-11-01	35.620	35.810	34.500	35.760	23.582	3,679,030
2022-10-31	34.690	36.350	33.900	35.650	23.510	4,064,205
2022-10-28	35.560	36.790	34.380	34.600	22.817	4,392,298
2022-10-27	36.510	37.480	35.900	36.230	23.892	5,790,906
2022-10-26	35.450	37.870	34.630	36.900	24.334	7,876,447
2022-10-25	34.570	37.240	34.000	35.660	23.516	8,599,053
2022-10-24	33.020	35.550	33.010	34.730	22.903	5,916,037
2022-10-21	33.390	33.480	32.010	32.800	21.630	2,677,369
2022-10-20	33.030	34.280	32.300	33.480	22.079	3,303,094
2022-10-19	34.200	34.780	33.550	33.550	22.125	2,560,683
2022-10-18	34.500	34.590	33.880	34.270	22.600	1,861,453
2022-10-17	33.110	34.450	32.800	34.420	22.698	3,079,800
2022-10-14	32.840	33.360	32.140	33.230	21.914	2,651,175
2022-10-13	31.200	33.190	31.200	32.130	21.188	3,445,200
2022-10-12	30.450	31.580	29.750	31.580	20.826	3,520,318
2022-10-11	30.650	30.930	30.010	30.260	19.955	2,692,050
2022-10-10	31.400	31.800	30.590	30.950	20.410	1,799,727
2022-09-30	32.590	32.590	31.150	31.160	20.549	1,672,522
2022-09-29	32.720	32.980	32.050	32.390	21.360	1,639,650
2022-09-28	33.400	33.500	32.270	32.270	21.281	2,131,725
2022-09-27	33.120	33.690	32.800	33.450	22.059	2,120,370
2022-09-26	32.430	33.630	32.430	32.900	21.696	2,993,175
2022-09-23	34.620	35.180	33.020	33.230	21.914	3,019,276
2022-09-22	33.940	35.490	33.940	34.620	22.830	2,701,576
2022-09-21	33.800	34.660	33.020	34.390	22.679	2,263,810
2022-09-20	33.680	34.690	33.610	34.070	22.468	1,871,593
2022-09-19	34.480	35.030	33.600	33.600	22.158	2,226,681
2022-09-16	34.770	35.650	34.230	34.250	22.586	2,505,445
2022-09-15	36.710	36.870	34.060	34.580	22.804	5,216,850
2022-09-14	37.030	37.660	36.110	36.670	24.182	4,066,426
2022-09-13	37.200	38.300	36.880	37.430	24.683	2,174,250
2022-09-09	38.590	39.050	36.560	37.260	24.571	4,144,588
2022-09-08	40.920	40.920	38.600	38.750	25.554	4,420,561
2022-09-07	38.000	42.640	37.880	40.690	26.833	6,741,040
2022-09-06	37.910	38.830	37.050	38.110	25.132	4,723,050
2022-09-05	40.080	40.800	37.370	37.820	24.941	5,339,733
2022-09-02	38.710	40.880	38.540	40.070	26.424	2,172,012
2022-09-01	39.810	39.810	38.320	38.500	25.389	2,191,681
2022-08-31	41.650	42.210	38.970	39.140	25.811	3,146,191
2022-08-30	42.020	43.080	41.500	41.620	27.447	1,983,136
2022-08-29	41.000	44.330	40.500	42.150	27.796	3,606,667
2022-08-26	42.370	43.000	41.270	41.360	27.275	2,220,225
2022-08-25	43.000	43.350	41.010	42.290	27.888	4,058,676
2022-08-24	45.510	45.700	42.500	42.900	28.291	4,507,101
2022-08-23	45.130	46.200	44.740	45.490	29.999	2,601,825
2022-08-22	46.310	46.880	44.180	45.120	29.755	4,516,123
2022-08-19	47.690	48.420	45.900	46.080	30.388	4,637,550
2022-08-18	48.080	48.230	47.010	47.220	31.139	3,805,140
2022-08-17	49.000	49.530	47.710	48.210	31.792	5,599,575
2022-08-16	47.890	49.810	47.000	49.560	32.683	4,279,050
2022-08-15	47.660	48.720	47.030	48.020	31.667	4,475,032
2022-08-12	50.400	50.470	47.300	47.600	31.390	8,249,248
2022-08-11	52.000	54.570	49.210	50.400	33.236	10,498,524
2022-08-10	47.300	52.000	47.000	50.420	33.250	8,836,959
2022-08-09	47.500	48.200	46.000	47.300	31.192	5,067,277
2022-08-08	45.760	48.800	45.020	47.640	31.416	7,081,809
2022-08-05	44.600	48.370	44.380	46.800	30.862	12,052,755

← NewerPage 17 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.