Advanced Fiber Resources Zhuhai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	46.200	47.450	45.600	46.620	46.362	14,535,490
2024-04-26	42.910	45.750	42.610	44.950	44.701	15,776,574
2024-04-25	41.800	42.800	41.740	42.130	41.897	6,706,867
2024-04-24	41.680	42.900	40.240	42.550	42.315	11,097,218
2024-04-23	41.320	41.790	40.480	41.320	41.091	6,582,913
2024-04-22	40.010	41.100	38.600	40.750	40.525	8,435,020
2024-04-19	42.790	43.480	41.590	42.390	42.156	7,961,218
2024-04-18	42.830	44.470	41.850	43.050	42.812	11,399,107
2024-04-17	40.900	43.490	40.860	43.480	43.239	11,164,087
2024-04-16	42.450	43.170	40.040	40.040	39.819	10,185,115
2024-04-15	43.850	45.000	42.000	42.960	42.722	10,989,137
2024-04-12	43.850	45.450	43.770	44.430	44.184	12,219,218
2024-04-11	43.490	44.550	43.220	43.380	43.140	7,792,567
2024-04-10	45.000	45.100	43.040	43.490	43.249	8,377,346
2024-04-09	46.150	46.970	44.600	45.220	44.970	9,763,434
2024-04-08	45.330	47.640	45.330	46.450	46.193	9,927,133
2024-04-03	47.700	48.200	45.810	45.980	45.726	11,217,774
2024-04-02	50.050	50.500	47.900	48.510	48.242	13,476,685
2024-04-01	49.990	51.880	49.550	50.740	50.459	13,525,094
2024-03-29	49.200	50.490	47.990	49.350	49.077	7,549,262
2024-03-28	49.040	50.980	48.180	49.520	49.246	15,525,775
2024-03-27	51.910	52.550	48.520	48.620	48.351	18,915,161
2024-03-26	55.650	57.780	49.000	51.910	51.623	25,464,923
2024-03-25	56.560	60.500	55.500	56.250	55.939	20,735,034
2024-03-22	56.320	59.000	55.700	57.890	57.570	22,126,439
2024-03-21	55.500	60.540	55.190	57.260	56.943	27,181,706
2024-03-20	57.430	58.890	55.200	56.400	56.088	25,111,443
2024-03-19	52.890	61.660	51.890	57.570	57.252	38,255,246
2024-03-18	50.890	55.620	50.350	53.940	53.642	29,814,030
2024-03-15	47.850	51.790	47.300	51.030	50.748	23,607,535
2024-03-14	47.600	49.770	47.330	48.270	48.003	13,579,740
2024-03-13	50.610	50.880	48.670	48.800	48.530	15,806,851
2024-03-12	50.480	51.710	48.950	49.780	49.505	17,931,619
2024-03-11	48.500	51.360	47.880	51.090	50.807	20,060,749
2024-03-08	49.500	50.850	48.090	50.440	50.161	23,000,978
2024-03-07	49.660	51.350	47.990	48.020	47.754	22,715,398
2024-03-06	51.010	51.740	48.700	50.610	50.330	28,028,212
2024-03-05	47.400	55.890	47.020	50.770	50.489	41,993,074
2024-03-04	48.480	48.900	46.000	47.530	47.267	26,736,341
2024-03-01	43.680	47.200	43.680	46.400	46.143	25,630,777
2024-02-29	40.770	43.870	40.770	43.300	43.060	14,924,882
2024-02-28	45.100	45.850	41.030	41.210	40.982	21,682,905
2024-02-27	43.050	45.970	42.800	45.590	45.338	22,413,176
2024-02-26	42.300	45.000	42.010	43.700	43.458	17,773,115
2024-02-23	44.040	45.400	42.610	43.220	42.981	21,185,091
2024-02-22	42.800	43.880	42.000	43.100	42.862	19,372,651
2024-02-21	40.970	42.880	40.820	41.440	41.211	14,387,244
2024-02-20	42.010	43.500	41.140	42.480	42.245	18,634,409
2024-02-19	39.640	44.920	38.650	43.710	43.468	24,270,164
2024-02-08	37.660	40.260	37.620	38.060	37.849	17,941,815
2024-02-07	37.140	38.650	36.800	37.540	37.332	19,407,714
2024-02-06	30.820	37.220	30.580	37.220	37.014	21,150,100
2024-02-05	33.740	33.740	30.000	31.020	30.848	9,763,142
2024-02-02	35.000	36.470	32.290	33.720	33.533	10,663,746
2024-02-01	34.080	36.960	33.300	35.580	35.383	11,666,987
2024-01-31	35.460	36.430	34.350	34.590	34.399	9,304,275
2024-01-30	37.000	38.650	34.900	35.330	35.135	10,132,382
2024-01-29	42.770	42.770	37.690	37.700	37.491	12,451,562
2024-01-26	44.800	45.430	42.750	43.120	42.881	13,040,660
2024-01-25	44.500	46.000	43.820	45.460	45.209	18,855,005

← NewerPage 11 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.