Advanced Fiber Resources Zhuhai Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 48.000 | 49.860 | 46.830 | 49.730 | 32.538 | 8,586,789 |
| 2021-11-08 | 48.400 | 49.170 | 44.880 | 47.330 | 30.968 | 9,033,991 |
| 2021-11-05 | 50.590 | 53.960 | 48.390 | 48.390 | 31.661 | 11,534,475 |
| 2021-11-04 | 50.470 | 51.530 | 48.600 | 50.630 | 33.127 | 9,593,053 |
| 2021-11-03 | 46.400 | 53.600 | 46.400 | 50.070 | 32.760 | 13,773,015 |
| 2021-11-02 | 46.810 | 47.350 | 44.220 | 45.130 | 29.528 | 6,594,496 |
| 2021-11-01 | 45.550 | 47.760 | 43.100 | 46.810 | 30.627 | 9,573,775 |
| 2021-10-29 | 67.990 | 70.000 | 65.710 | 68.770 | 29.997 | 7,773,700 |
| 2021-10-28 | 68.100 | 70.910 | 67.010 | 68.000 | 29.661 | 9,889,879 |
| 2021-10-27 | 62.450 | 70.000 | 61.870 | 68.010 | 29.666 | 14,308,049 |
| 2021-10-26 | 61.060 | 61.990 | 60.310 | 61.990 | 27.040 | 6,118,294 |
| 2021-10-25 | 61.800 | 61.860 | 60.100 | 61.100 | 26.651 | 3,380,850 |
| 2021-10-22 | 55.190 | 63.500 | 55.050 | 61.710 | 26.918 | 6,809,971 |
| 2021-10-21 | 57.400 | 57.400 | 55.060 | 55.210 | 24.082 | 2,442,375 |
| 2021-10-20 | 57.480 | 58.230 | 56.800 | 57.000 | 24.863 | 1,764,135 |
| 2021-10-19 | 55.580 | 58.300 | 55.380 | 57.470 | 25.068 | 2,397,129 |
| 2021-10-18 | 57.490 | 58.470 | 55.180 | 56.000 | 24.427 | 3,016,035 |
| 2021-10-15 | 57.710 | 58.480 | 56.850 | 57.820 | 25.221 | 1,817,700 |
| 2021-10-14 | 55.280 | 58.380 | 54.500 | 57.840 | 25.229 | 3,192,975 |
← NewerPage 21 of 21 · 1,219 trading days
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.