Advanced Fiber Resources Zhuhai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	25.800	26.700	25.110	25.570	16.730	3,801,204
2022-05-10	24.530	25.550	24.030	25.310	16.560	2,487,525
2022-05-09	24.420	25.200	24.380	24.840	16.253	1,405,789
2022-05-06	24.120	24.900	23.880	24.560	16.069	1,662,241
2022-05-05	24.380	25.250	24.060	24.830	16.246	2,473,503
2022-04-29	24.000	24.660	23.590	24.400	15.965	2,661,822
2022-04-28	23.630	24.150	23.160	23.720	15.520	3,100,957
2022-04-27	22.980	24.000	22.010	23.960	15.677	3,856,549
2022-04-26	23.700	24.600	22.880	22.930	15.003	4,908,352
2022-04-25	26.420	26.480	24.380	24.570	16.076	3,419,925
2022-04-22	27.140	27.500	26.560	26.820	17.548	2,474,221
2022-04-21	28.510	28.850	27.240	27.380	17.914	2,616,075
2022-04-20	29.000	29.760	28.500	28.500	18.647	3,306,900
2022-04-19	30.000	31.430	29.000	29.230	19.125	6,779,308
2022-04-18	29.200	29.560	27.800	29.450	19.269	2,913,100
2022-04-15	29.100	29.170	28.300	28.700	18.778	2,555,059
2022-04-14	29.210	29.870	28.940	29.290	19.164	2,350,273
2022-04-13	30.210	30.320	29.150	29.200	19.105	1,972,425
2022-04-12	29.850	30.470	29.310	30.390	19.884	2,682,951
2022-04-11	31.470	31.470	29.500	29.910	19.570	2,933,214
2022-04-08	32.000	32.360	30.500	31.260	20.453	4,969,623
2022-04-07	33.000	33.400	32.080	32.140	21.029	3,393,450
2022-04-06	34.380	34.560	33.120	33.300	21.788	3,560,634
2022-04-01	35.350	35.640	34.380	34.440	22.534	3,005,743
2022-03-31	36.490	36.490	34.870	35.350	23.129	3,762,054
2022-03-30	36.790	36.960	36.120	36.490	23.875	1,930,270
2022-03-29	36.660	37.190	36.020	36.100	23.620	1,816,062
2022-03-28	36.320	36.830	35.300	36.430	23.836	2,381,839
2022-03-25	36.700	37.440	36.560	36.670	23.993	1,974,574
2022-03-24	37.740	37.750	36.170	36.670	23.993	3,611,560
2022-03-23	36.800	39.020	36.380	38.080	24.915	5,882,592
2022-03-22	37.040	37.300	36.400	36.660	23.986	2,862,220
2022-03-21	36.700	37.610	36.120	37.400	24.470	3,206,427
2022-03-18	36.890	37.060	36.000	36.510	23.888	2,751,544
2022-03-17	36.530	37.650	36.010	37.250	24.372	3,842,724
2022-03-16	35.010	36.080	33.810	36.010	23.561	4,019,325
2022-03-15	34.980	36.100	34.450	34.500	22.573	4,756,725
2022-03-14	38.030	38.160	34.800	35.050	22.933	8,881,125
2022-03-11	39.700	40.180	37.700	38.550	25.223	5,546,643
2022-03-10	40.000	40.900	39.730	40.330	26.388	2,884,425
2022-03-09	40.190	40.950	37.300	39.260	25.687	4,120,725
2022-03-08	40.780	41.670	39.500	40.280	26.355	2,842,884
2022-03-07	41.700	42.170	40.450	40.780	26.682	2,008,500
2022-03-04	42.750	43.340	41.600	41.760	27.323	2,553,303
2022-03-03	44.930	45.380	42.120	42.270	27.657	4,140,975
2022-03-02	44.310	45.180	44.140	44.930	29.397	2,034,375
2022-03-01	45.240	45.620	44.300	44.670	29.227	2,043,225
2022-02-28	44.520	45.490	44.000	45.220	29.587	2,606,325
2022-02-25	45.890	45.970	44.310	44.650	29.214	2,435,325
2022-02-24	45.580	46.570	44.060	45.000	29.443	3,930,675
2022-02-23	43.690	46.080	43.690	45.740	29.927	4,062,693
2022-02-22	43.020	44.530	42.680	43.680	28.579	3,393,478
2022-02-21	43.040	44.490	42.900	43.610	28.534	3,030,346
2022-02-18	42.000	42.850	41.480	42.600	27.873	2,157,354
2022-02-17	41.900	42.350	41.280	42.150	27.578	2,543,475
2022-02-16	41.180	42.400	41.040	42.140	27.572	3,875,964
2022-02-15	40.120	41.390	39.910	40.940	26.787	2,670,840
2022-02-14	40.160	40.750	39.210	40.130	26.257	2,375,850
2022-02-11	41.400	41.980	39.940	40.440	26.460	3,276,226
2022-02-10	43.450	43.720	41.140	41.600	27.218	5,273,317

← NewerPage 19 of 21 · 1,219 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.