Advanced Fiber Resources Zhuhai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	259.08	279.86	256.00	274.52	274.31	22,810,945
2026-04-21	245.00	259.00	243.00	256.82	256.63	18,065,481
2026-04-20	250.00	262.98	244.44	250.92	250.73	22,566,622
2026-04-17	238.16	260.55	235.80	251.83	251.64	27,286,995
2026-04-16	224.90	236.80	224.90	231.06	230.89	14,363,275
2026-04-15	228.53	235.60	226.26	227.45	227.28	17,697,145
2026-04-14	228.00	238.80	224.01	230.60	230.43	21,301,622
2026-04-13	226.68	230.80	223.61	226.75	226.58	17,620,080
2026-04-10	231.11	242.78	223.34	232.88	232.70	23,501,009
2026-04-09	218.03	236.01	218.03	231.11	230.94	22,878,174
2026-04-08	231.00	233.30	214.00	222.02	221.85	26,445,848
2026-04-07	222.25	227.90	217.00	219.30	219.14	17,752,703
2026-04-03	205.00	229.90	205.00	222.96	222.79	24,393,348
2026-04-02	189.99	212.26	188.88	200.07	199.92	24,749,443
2026-04-01	184.96	187.80	177.50	186.99	186.85	17,593,455
2026-03-31	185.22	185.66	175.40	178.03	177.90	17,060,768
2026-03-30	188.73	193.65	185.60	188.50	188.36	16,698,699
2026-03-27	175.00	199.99	172.33	194.47	194.32	27,895,725
2026-03-26	184.00	186.58	178.66	179.08	178.95	15,552,116
2026-03-25	188.72	194.94	178.00	184.52	184.38	27,500,558
2026-03-24	170.00	180.80	161.50	179.73	179.59	29,500,298
2026-03-23	160.01	173.99	158.78	167.91	167.78	27,247,516
2026-03-20	153.68	175.00	153.68	163.80	163.68	37,101,771
2026-03-19	149.00	152.98	148.00	149.98	149.87	8,836,260
2026-03-18	153.00	154.85	149.02	153.26	153.14	11,284,024
2026-03-17	165.00	165.00	150.80	150.80	150.69	20,607,194
2026-03-16	164.91	174.37	164.91	168.70	168.57	22,002,575
2026-03-13	166.10	169.60	164.81	165.00	164.88	13,758,989
2026-03-12	161.00	170.80	161.00	168.36	168.23	20,125,221
2026-03-11	164.00	171.68	161.33	161.67	161.55	16,074,596
2026-03-10	155.13	164.20	155.09	163.05	162.93	18,253,427
2026-03-09	155.00	155.03	142.90	151.10	150.99	17,083,984
2026-03-06	161.02	166.43	156.00	162.16	162.04	13,634,261
2026-03-05	172.00	174.55	163.15	164.40	164.28	18,260,929
2026-03-04	164.50	171.68	162.00	167.09	166.96	13,077,106
2026-03-03	174.00	184.88	169.00	169.54	169.41	23,603,962
2026-03-02	160.01	173.50	160.01	170.00	169.87	17,376,280
2026-02-27	162.00	166.66	161.39	165.46	165.34	13,713,081
2026-02-26	169.20	172.88	166.05	170.45	170.32	16,763,706
2026-02-25	178.09	179.90	166.01	169.18	169.05	21,546,269
2026-02-24	177.22	184.87	175.48	180.36	180.22	19,667,382
2026-02-13	185.94	189.89	170.50	171.01	170.88	24,652,146
2026-02-12	178.99	196.36	176.88	189.99	189.85	25,758,948
2026-02-11	177.60	184.84	176.00	176.88	176.75	14,791,956
2026-02-10	185.51	186.96	177.97	180.95	180.81	25,388,691
2026-02-09	163.00	188.28	159.00	184.70	184.56	41,567,081
2026-02-06	156.71	162.71	155.00	156.90	156.78	12,455,023
2026-02-05	169.00	172.72	160.68	160.69	160.57	20,180,483
2026-02-04	169.00	177.98	160.80	177.48	177.35	27,915,467
2026-02-03	158.03	170.00	158.03	170.00	169.87	29,713,141
2026-02-02	161.00	167.77	154.00	154.00	153.88	16,891,343
2026-01-30	148.00	163.00	147.17	160.77	160.65	20,631,653
2026-01-29	157.00	158.56	151.70	151.70	151.59	14,648,488
2026-01-28	162.60	165.50	156.26	160.40	160.28	17,657,989
2026-01-27	152.32	164.00	151.06	162.01	161.89	23,425,726
2026-01-26	151.31	159.88	150.60	155.11	154.99	19,614,216
2026-01-23	154.44	155.88	148.14	151.62	151.51	16,879,610
2026-01-22	150.30	159.68	149.38	155.91	155.79	22,439,446
2026-01-21	141.00	149.72	140.62	148.46	148.35	13,641,433
2026-01-20	150.13	152.00	142.15	142.62	142.51	14,187,307

← NewerPage 3 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.