Advanced Fiber Resources Zhuhai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	45.370	46.000	43.150	44.500	29.346	10,480,155
2022-08-03	40.200	47.500	40.200	45.370	29.919	17,390,826
2022-08-02	36.650	42.030	36.020	39.910	26.319	17,811,198
2022-08-01	33.840	36.750	33.400	36.450	24.037	4,965,337
2022-07-29	35.500	35.690	34.180	34.200	22.553	2,856,381
2022-07-28	35.040	35.830	34.710	35.490	23.404	3,178,572
2022-07-27	34.010	35.000	33.350	34.700	22.883	2,844,124
2022-07-26	33.690	34.240	33.240	34.010	22.428	2,373,036
2022-07-25	34.820	35.340	33.650	33.680	22.210	3,515,625
2022-07-22	35.480	36.360	34.780	35.040	23.107	2,946,759
2022-07-21	34.840	35.950	34.560	35.580	23.463	3,398,143
2022-07-20	35.740	35.960	34.830	35.020	23.094	3,165,679
2022-07-19	35.250	36.300	34.780	35.740	23.569	3,870,309
2022-07-18	35.890	35.990	34.580	35.070	23.127	4,088,968
2022-07-15	36.790	36.990	35.440	35.480	23.397	3,007,134
2022-07-14	36.000	37.520	35.530	36.600	24.136	2,873,508
2022-07-13	36.000	36.720	35.680	36.200	23.872	1,911,255
2022-07-12	37.010	37.860	36.060	36.220	23.885	2,823,315
2022-07-11	36.830	37.800	36.000	37.470	24.710	4,575,382
2022-07-08	38.380	38.780	36.320	36.600	24.136	5,374,873
2022-07-07	37.120	38.970	36.000	38.300	25.257	8,312,425
2022-07-06	34.530	36.990	33.820	36.440	24.030	7,987,678
2022-07-05	32.950	35.200	32.880	34.540	22.778	6,413,229
2022-07-04	32.770	33.270	32.010	32.940	21.722	3,395,025
2022-07-01	33.130	33.690	32.660	32.770	21.610	3,273,028
2022-06-30	33.400	33.850	32.880	33.190	21.887	4,046,344
2022-06-29	33.590	34.300	32.760	33.330	21.980	5,379,385
2022-06-28	32.880	33.900	31.790	33.510	22.098	5,163,454
2022-06-27	33.610	33.990	32.310	32.900	21.696	5,315,913
2022-06-24	32.940	33.870	32.410	33.140	21.854	5,896,126
2022-06-23	32.230	33.600	31.500	32.930	21.716	7,701,675
2022-06-22	31.350	32.290	30.790	32.010	21.109	6,494,808
2022-06-21	31.120	32.140	30.600	31.610	20.845	5,127,075
2022-06-20	31.300	32.100	30.900	31.000	20.443	5,918,428
2022-06-17	29.310	31.820	29.170	31.200	20.575	8,074,408
2022-06-16	28.520	29.580	28.200	28.940	19.085	3,101,959
2022-06-15	28.190	28.950	28.020	28.440	18.755	2,660,550
2022-06-14	28.500	28.510	27.060	28.110	18.537	2,413,062
2022-06-13	28.010	28.760	27.870	28.570	18.841	2,358,571
2022-06-10	27.690	28.590	27.230	28.260	18.636	2,557,950
2022-06-09	28.660	28.660	27.280	27.630	18.221	2,442,375
2022-06-08	29.210	29.270	27.900	28.690	18.920	3,588,375
2022-06-07	30.180	30.180	28.800	29.030	19.144	4,945,803
2022-06-06	29.210	30.230	29.200	30.200	19.915	7,080,673
2022-06-02	26.800	29.030	26.740	28.610	18.867	4,744,185
2022-06-01	26.850	27.410	26.800	27.060	17.845	2,754,891
2022-05-31	26.160	27.070	25.750	26.930	17.759	3,142,771
2022-05-30	25.660	26.110	25.230	26.010	17.152	1,818,121
2022-05-27	25.910	26.340	25.400	25.610	16.889	1,890,954
2022-05-26	25.190	25.980	24.500	25.870	17.060	2,407,650
2022-05-25	25.400	25.670	24.930	25.540	16.711	2,360,404
2022-05-24	26.830	26.950	25.050	25.060	16.397	3,161,269
2022-05-23	26.310	26.900	26.010	26.900	17.600	2,593,350
2022-05-20	26.090	26.650	25.850	26.320	17.221	2,077,275
2022-05-19	25.540	26.100	25.350	25.960	16.985	1,843,560
2022-05-18	25.870	26.360	25.810	26.070	17.057	2,316,750
2022-05-17	26.050	26.120	25.000	25.770	16.861	2,286,021
2022-05-16	26.000	26.480	25.400	25.860	16.920	2,659,875
2022-05-13	25.940	26.270	25.320	25.540	16.711	1,719,825
2022-05-12	25.350	26.070	25.350	25.800	16.881	2,140,033

← NewerPage 18 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.