Advanced Fiber Resources Zhuhai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	32.530	32.780	31.800	32.210	32.109	3,258,523
2024-07-24	32.800	34.090	32.710	32.760	32.658	3,513,650
2024-07-23	34.570	34.880	32.940	32.950	32.847	3,598,750
2024-07-22	34.550	35.270	34.500	34.580	34.472	2,517,000
2024-07-19	34.310	35.090	34.120	34.620	34.512	2,677,700
2024-07-18	35.280	35.280	33.560	34.490	34.382	4,052,050
2024-07-17	36.470	36.470	35.300	35.300	35.190	2,879,950
2024-07-16	36.130	36.470	35.300	36.430	36.316	3,898,539
2024-07-15	36.850	36.850	35.900	36.030	35.918	2,659,491
2024-07-12	36.600	36.930	36.230	36.720	36.605	3,229,850
2024-07-11	37.080	37.300	36.440	36.960	36.845	4,634,001
2024-07-10	36.270	36.780	36.100	36.420	36.306	3,738,408
2024-07-09	34.280	36.490	34.070	36.430	36.316	5,542,977
2024-07-08	35.100	35.400	34.100	34.300	34.193	3,248,768
2024-07-05	35.050	35.450	34.450	35.270	35.160	2,886,050
2024-07-04	36.170	36.490	34.880	35.000	34.891	3,537,687
2024-07-03	36.300	36.600	35.550	35.910	35.798	2,948,036
2024-07-02	37.090	37.290	36.370	36.540	36.426	3,440,550
2024-07-01	36.980	37.470	36.100	37.100	36.984	3,987,880
2024-06-28	36.360	37.780	36.360	36.780	36.665	4,228,250
2024-06-27	37.090	37.480	36.400	36.500	36.386	4,179,633
2024-06-26	35.900	37.160	35.400	37.100	36.984	4,855,552
2024-06-25	36.660	36.780	35.000	35.500	35.389	5,771,721
2024-06-24	38.510	38.840	36.450	36.560	36.446	5,596,220
2024-06-21	38.650	39.900	37.890	38.750	38.629	5,172,573
2024-06-20	40.300	40.800	38.880	39.000	38.878	5,524,910
2024-06-19	41.010	41.220	40.300	40.310	40.184	5,759,600
2024-06-18	40.100	42.000	40.100	40.990	40.862	8,740,842
2024-06-17	39.900	40.800	39.780	40.330	40.204	7,918,678
2024-06-14	38.660	40.890	38.350	40.380	40.254	11,968,646
2024-06-13	38.560	39.430	38.540	38.780	38.659	4,585,009
2024-06-12	38.250	39.050	38.170	38.480	38.360	3,573,480
2024-06-11	36.970	38.380	36.600	38.350	38.230	3,713,152
2024-06-07	37.620	38.080	36.720	37.500	37.383	4,601,688
2024-06-06	38.920	39.350	37.450	37.530	37.413	6,355,752
2024-06-05	39.150	39.650	38.590	38.610	38.489	3,559,500
2024-06-04	39.460	39.510	38.540	39.320	39.197	4,518,933
2024-06-03	39.320	40.300	39.080	39.520	39.397	6,773,395
2024-05-31	38.740	39.970	38.570	39.120	38.998	4,696,330
2024-05-30	38.500	39.100	37.720	38.670	38.549	3,484,300
2024-05-29	39.300	39.490	38.460	38.630	38.509	4,246,431
2024-05-28	39.800	40.410	38.890	38.940	38.818	5,164,609
2024-05-27	39.860	40.400	39.020	40.090	39.965	4,717,716
2024-05-24	40.880	41.800	39.740	39.810	39.686	6,681,082
2024-05-23	42.850	43.050	40.660	40.840	40.713	8,130,879
2024-05-22	43.280	43.360	42.110	42.630	42.497	4,716,193
2024-05-21	43.300	43.580	42.650	42.770	42.636	5,921,732
2024-05-20	42.000	43.590	41.600	43.580	43.444	8,896,454
2024-05-17	41.590	42.420	41.000	42.230	42.098	5,931,291
2024-05-16	41.710	42.780	41.680	41.900	41.769	7,511,640
2024-05-15	42.000	42.610	41.310	41.370	41.141	4,449,809
2024-05-14	41.820	42.840	41.550	42.090	41.857	5,178,988
2024-05-13	41.370	42.340	40.880	41.750	41.519	5,659,908
2024-05-10	43.580	43.930	41.500	42.100	41.867	7,302,108
2024-05-09	43.230	43.480	42.380	43.080	42.842	6,597,206
2024-05-08	44.440	44.480	42.950	43.110	42.872	6,780,405
2024-05-07	45.880	46.470	44.080	44.690	44.443	8,955,317
2024-05-06	46.530	46.860	45.510	45.650	45.397	7,486,812
2024-04-30	46.790	47.460	45.500	45.660	45.407	9,259,413
2024-04-29	46.200	47.450	45.600	46.620	46.362	14,535,490

← NewerPage 10 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.