Advanced Fiber Resources Zhuhai Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 220.01 | 243.50 | 184.35 | 242.35 | 242.35 | 18,654,912 |
| 2026-07-20 | 250.00 | 254.80 | 204.44 | 214.12 | 214.12 | 13,178,932 |
| 2026-07-17 | 269.29 | 271.00 | 237.80 | 238.90 | 238.90 | 11,444,216 |
| 2026-07-16 | 282.20 | 287.60 | 262.18 | 273.00 | 273.00 | 9,400,036 |
| 2026-07-15 | 296.41 | 307.98 | 286.30 | 287.78 | 287.78 | 11,480,983 |
| 2026-07-14 | 273.32 | 289.00 | 261.00 | 287.78 | 287.78 | 12,155,226 |
| 2026-07-13 | 285.01 | 290.82 | 269.28 | 270.76 | 270.76 | 12,355,414 |
| 2026-07-10 | 316.46 | 324.50 | 290.00 | 290.80 | 290.80 | 15,145,890 |
| 2026-07-09 | 310.00 | 323.88 | 277.77 | 315.45 | 315.45 | 19,278,168 |
| 2026-07-08 | 301.00 | 316.96 | 295.00 | 304.58 | 304.58 | 14,890,140 |
| 2026-07-07 | 297.00 | 300.69 | 283.87 | 296.95 | 296.95 | 9,370,009 |
| 2026-07-06 | 315.00 | 316.80 | 292.71 | 296.72 | 296.72 | 9,408,374 |
| 2026-07-03 | 319.79 | 329.94 | 312.02 | 312.25 | 312.25 | 8,838,110 |
| 2026-07-02 | 343.88 | 347.00 | 320.00 | 324.40 | 324.40 | 10,047,788 |
| 2026-07-01 | 373.15 | 375.73 | 346.01 | 350.90 | 350.90 | 13,168,911 |
| 2026-06-30 | 364.53 | 381.80 | 358.50 | 378.20 | 378.20 | 14,034,072 |
| 2026-06-29 | 366.00 | 390.66 | 352.08 | 365.20 | 365.20 | 14,424,715 |
| 2026-06-26 | 394.74 | 395.00 | 360.22 | 362.43 | 362.43 | 14,281,993 |
| 2026-06-25 | 394.01 | 397.94 | 378.00 | 395.46 | 395.46 | 16,562,238 |
| 2026-06-24 | 385.19 | 413.30 | 385.19 | 406.00 | 406.00 | 16,981,312 |
| 2026-06-23 | 388.83 | 399.87 | 371.80 | 384.52 | 384.52 | 13,607,928 |
| 2026-06-22 | 396.80 | 399.12 | 373.20 | 391.98 | 391.98 | 16,324,664 |
| 2026-06-18 | 390.50 | 396.20 | 382.26 | 390.80 | 390.80 | 13,407,040 |
| 2026-06-17 | 379.10 | 404.98 | 379.10 | 395.20 | 395.20 | 15,839,690 |
| 2026-06-16 | 359.02 | 395.50 | 359.02 | 392.49 | 392.49 | 26,938,350 |
| 2026-06-15 | 292.50 | 343.06 | 292.42 | 343.05 | 343.05 | 25,318,301 |
| 2026-06-12 | 301.00 | 303.00 | 285.30 | 285.88 | 285.88 | 14,821,730 |
| 2026-06-11 | 284.40 | 303.66 | 284.00 | 293.45 | 293.45 | 14,848,250 |
| 2026-06-10 | 293.01 | 293.77 | 282.00 | 286.60 | 286.60 | 14,731,000 |
| 2026-06-09 | 303.00 | 311.99 | 293.32 | 308.65 | 308.65 | 18,471,832 |
| 2026-06-08 | 300.00 | 309.40 | 290.96 | 299.67 | 299.67 | 17,485,469 |
| 2026-06-05 | 324.00 | 359.73 | 318.00 | 320.30 | 320.30 | 23,254,850 |
| 2026-06-04 | 329.39 | 335.39 | 318.00 | 319.26 | 319.26 | 18,076,949 |
| 2026-06-03 | 333.00 | 351.00 | 329.54 | 337.06 | 337.06 | 27,100,061 |
| 2026-06-02 | 284.15 | 323.33 | 283.00 | 320.02 | 320.02 | 28,590,910 |
| 2026-06-01 | 275.99 | 296.80 | 272.72 | 278.65 | 278.65 | 20,010,131 |
| 2026-05-29 | 291.54 | 292.00 | 271.00 | 278.78 | 278.78 | 22,469,420 |
| 2026-05-28 | 256.00 | 297.12 | 253.20 | 292.99 | 292.99 | 28,219,150 |
| 2026-05-27 | 249.22 | 273.50 | 245.13 | 259.84 | 259.84 | 20,288,939 |
| 2026-05-26 | 269.99 | 270.00 | 247.90 | 252.98 | 252.98 | 16,723,711 |
| 2026-05-25 | 270.00 | 273.03 | 258.09 | 272.80 | 272.80 | 15,481,190 |
| 2026-05-22 | 254.19 | 270.85 | 254.10 | 266.18 | 266.18 | 15,149,260 |
| 2026-05-21 | 273.80 | 275.40 | 249.01 | 249.90 | 249.90 | 14,736,670 |
| 2026-05-20 | 270.28 | 271.71 | 260.01 | 269.50 | 269.50 | 12,839,590 |
| 2026-05-19 | 272.34 | 278.80 | 256.50 | 269.93 | 269.93 | 15,160,160 |
| 2026-05-18 | 270.03 | 285.48 | 265.95 | 274.99 | 274.99 | 16,918,080 |
| 2026-05-15 | 292.08 | 298.00 | 260.00 | 272.02 | 272.02 | 24,363,980 |
| 2026-05-14 | 284.18 | 303.80 | 280.55 | 286.63 | 286.63 | 20,975,420 |
| 2026-05-13 | 252.97 | 279.87 | 251.10 | 276.88 | 276.88 | 18,857,350 |
| 2026-05-12 | 271.99 | 278.66 | 257.50 | 261.58 | 261.58 | 16,388,410 |
| 2026-05-11 | 263.90 | 271.66 | 254.00 | 266.06 | 265.86 | 17,362,330 |
| 2026-05-08 | 250.00 | 264.98 | 248.02 | 259.10 | 258.91 | 16,859,490 |
| 2026-05-07 | 247.43 | 260.00 | 238.90 | 259.81 | 259.61 | 19,804,358 |
| 2026-05-06 | 241.00 | 252.45 | 240.60 | 247.36 | 247.17 | 18,560,570 |
| 2026-04-30 | 239.99 | 243.50 | 233.05 | 237.96 | 237.78 | 11,564,446 |
| 2026-04-29 | 233.18 | 241.50 | 233.01 | 235.25 | 235.07 | 11,819,193 |
| 2026-04-28 | 236.92 | 245.63 | 235.00 | 238.70 | 238.52 | 12,036,241 |
| 2026-04-27 | 242.00 | 246.06 | 236.00 | 239.70 | 239.52 | 16,677,792 |
| 2026-04-24 | 242.03 | 246.66 | 230.60 | 237.84 | 237.66 | 22,857,548 |
| 2026-04-23 | 280.20 | 282.30 | 242.00 | 246.93 | 246.74 | 32,737,491 |
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.