Advanced Fiber Resources Zhuhai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	44.690	44.810	42.280	43.870	28.704	4,646,794
2022-02-08	45.370	45.890	43.210	44.500	29.116	4,471,113
2022-02-07	48.030	48.220	45.180	45.370	29.685	3,918,574
2022-01-28	46.290	47.370	44.180	46.560	30.464	4,156,161
2022-01-27	48.250	48.500	45.880	45.900	30.032	3,549,786
2022-01-26	47.690	49.140	47.320	48.000	31.406	2,916,744
2022-01-25	51.000	51.000	47.060	47.500	31.079	3,845,092
2022-01-24	49.130	51.380	49.010	50.160	32.819	3,225,910
2022-01-21	51.390	51.990	49.490	49.630	32.472	3,266,290
2022-01-20	53.480	54.580	51.200	51.630	33.781	3,582,234
2022-01-19	54.430	56.000	52.330	53.730	35.155	6,148,339
2022-01-18	55.880	56.970	53.530	54.800	35.855	7,348,284
2022-01-17	48.930	55.880	48.660	54.540	35.685	9,871,804
2022-01-14	48.150	49.980	47.660	48.930	32.014	2,609,460
2022-01-13	49.310	49.840	48.210	48.580	31.785	2,293,635
2022-01-12	48.000	49.600	47.710	48.880	31.982	2,679,678
2022-01-11	49.510	50.240	47.900	48.100	31.471	3,591,286
2022-01-10	50.910	50.910	47.000	49.500	32.387	4,785,486
2022-01-07	52.790	53.380	49.800	49.890	32.643	4,767,528
2022-01-06	51.000	53.500	50.210	53.100	34.743	5,916,598
2022-01-05	50.930	51.800	49.500	51.640	33.788	3,866,415
2022-01-04	51.120	52.760	50.170	51.110	33.441	3,963,750
2021-12-31	52.900	53.000	50.820	51.510	33.702	5,014,465
2021-12-30	48.700	53.480	48.660	52.900	34.612	9,607,275
2021-12-29	50.600	50.600	48.000	48.690	31.857	4,251,792
2021-12-28	51.590	52.960	50.000	50.300	32.911	4,899,735
2021-12-27	50.660	52.300	49.660	51.680	33.814	5,889,849
2021-12-24	50.770	54.600	49.500	50.650	33.140	10,484,352
2021-12-23	48.340	49.500	47.650	48.630	31.818	4,082,325
2021-12-22	48.000	49.360	47.430	48.410	31.674	4,183,893
2021-12-21	47.380	47.990	46.950	47.600	31.144	2,570,100
2021-12-20	48.100	48.300	45.300	47.370	30.994	5,832,088
2021-12-17	49.010	49.680	48.000	48.200	31.537	3,818,550
2021-12-16	48.390	49.350	48.200	49.250	32.224	3,666,519
2021-12-15	48.680	49.220	47.700	48.790	31.923	3,076,482
2021-12-14	49.020	50.300	48.280	48.550	31.766	4,292,457
2021-12-13	48.200	49.270	47.600	48.670	31.844	3,100,650
2021-12-10	47.990	48.610	47.000	48.100	31.471	3,440,700
2021-12-09	48.860	49.360	47.600	48.460	31.707	3,837,226
2021-12-08	48.210	50.230	48.210	48.820	31.942	5,521,278
2021-12-07	54.200	54.560	47.410	48.800	31.929	9,974,250
2021-12-06	56.440	56.460	53.980	54.150	35.430	4,477,803
2021-12-03	53.000	57.180	53.000	56.460	36.941	7,981,594
2021-12-02	54.730	55.280	52.180	53.020	34.690	5,176,431
2021-12-01	55.110	56.870	54.040	54.780	35.842	5,351,043
2021-11-30	52.660	55.710	52.450	55.130	36.071	6,806,953
2021-11-29	51.610	54.390	51.600	52.840	34.573	4,402,689
2021-11-26	54.500	55.300	51.400	52.280	34.206	6,053,875
2021-11-25	55.220	55.860	53.530	53.980	35.319	5,511,351
2021-11-24	52.600	56.150	52.330	55.300	36.182	9,437,604
2021-11-23	54.000	55.190	52.570	52.640	34.442	6,566,869
2021-11-22	53.000	54.980	51.660	54.400	35.593	7,823,479
2021-11-19	51.780	54.880	51.110	52.580	34.403	8,393,460
2021-11-18	51.000	52.270	49.630	51.500	33.696	7,836,223
2021-11-17	47.740	51.780	46.990	51.270	33.545	9,129,039
2021-11-16	47.610	48.500	46.800	47.900	31.340	4,762,758
2021-11-15	49.420	50.530	47.380	47.570	31.125	7,335,049
2021-11-12	48.810	51.950	48.600	49.420	32.335	8,014,567
2021-11-11	48.800	49.630	46.960	48.770	31.910	5,958,450
2021-11-10	49.010	49.200	47.490	47.940	31.367	5,395,950

← NewerPage 20 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.