Advanced Fiber Resources Zhuhai Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 146.00 | 156.65 | 146.00 | 152.20 | 152.09 | 16,143,561 |
| 2026-01-16 | 148.50 | 154.60 | 148.50 | 151.00 | 150.89 | 17,886,522 |
| 2026-01-15 | 143.00 | 150.38 | 143.00 | 148.12 | 148.01 | 12,373,378 |
| 2026-01-14 | 145.07 | 152.48 | 142.00 | 146.89 | 146.78 | 19,595,664 |
| 2026-01-13 | 156.00 | 156.24 | 141.40 | 141.63 | 141.52 | 23,796,706 |
| 2026-01-12 | 152.00 | 159.60 | 145.00 | 157.70 | 157.58 | 24,291,136 |
| 2026-01-09 | 148.37 | 153.90 | 143.44 | 152.96 | 152.85 | 17,839,216 |
| 2026-01-08 | 152.94 | 154.99 | 148.05 | 149.45 | 149.34 | 17,980,838 |
| 2026-01-07 | 150.08 | 156.30 | 148.10 | 155.26 | 155.14 | 23,843,064 |
| 2026-01-06 | 150.96 | 152.29 | 146.00 | 149.89 | 149.78 | 13,382,974 |
| 2026-01-05 | 151.95 | 152.79 | 148.59 | 151.68 | 151.57 | 13,699,271 |
| 2025-12-31 | 153.00 | 153.18 | 146.00 | 147.05 | 146.94 | 15,054,270 |
| 2025-12-30 | 152.07 | 156.69 | 150.57 | 154.50 | 154.38 | 13,966,253 |
| 2025-12-29 | 152.69 | 156.98 | 151.76 | 153.88 | 153.76 | 13,240,365 |
| 2025-12-26 | 153.58 | 156.98 | 150.12 | 152.68 | 152.57 | 13,164,239 |
| 2025-12-25 | 156.01 | 162.19 | 152.50 | 156.66 | 156.54 | 16,667,875 |
| 2025-12-24 | 161.27 | 162.60 | 155.79 | 157.42 | 157.30 | 20,250,249 |
| 2025-12-23 | 157.31 | 164.60 | 151.80 | 161.50 | 161.38 | 24,486,170 |
| 2025-12-22 | 158.99 | 160.37 | 156.30 | 158.36 | 158.24 | 19,548,542 |
| 2025-12-19 | 165.34 | 167.41 | 155.00 | 156.00 | 155.88 | 17,728,173 |
| 2025-12-18 | 159.06 | 167.55 | 159.06 | 164.20 | 164.08 | 16,985,654 |
| 2025-12-17 | 159.00 | 167.88 | 158.61 | 166.92 | 166.79 | 21,969,214 |
| 2025-12-16 | 164.98 | 164.99 | 154.55 | 155.81 | 155.69 | 15,191,745 |
| 2025-12-15 | 170.29 | 171.92 | 162.58 | 162.66 | 162.54 | 23,008,612 |
| 2025-12-12 | 168.49 | 179.00 | 166.30 | 174.12 | 173.99 | 32,550,274 |
| 2025-12-11 | 173.03 | 185.00 | 170.01 | 170.01 | 169.88 | 31,408,237 |
| 2025-12-10 | 167.12 | 176.39 | 167.12 | 172.58 | 172.45 | 24,735,317 |
| 2025-12-09 | 167.09 | 176.00 | 166.76 | 168.87 | 168.74 | 32,491,193 |
| 2025-12-08 | 144.04 | 169.19 | 144.04 | 167.25 | 167.12 | 35,188,091 |
| 2025-12-05 | 137.04 | 150.55 | 134.89 | 145.72 | 145.61 | 30,877,373 |
| 2025-12-04 | 139.00 | 142.00 | 136.11 | 136.81 | 136.71 | 17,279,533 |
| 2025-12-03 | 142.36 | 146.43 | 138.65 | 140.49 | 140.38 | 22,622,343 |
| 2025-12-02 | 143.06 | 147.00 | 141.00 | 144.18 | 144.07 | 29,857,440 |
| 2025-12-01 | 153.00 | 159.00 | 149.16 | 151.02 | 150.91 | 30,535,468 |
| 2025-11-28 | 156.00 | 158.00 | 151.43 | 153.80 | 153.68 | 31,323,403 |
| 2025-11-27 | 147.16 | 169.99 | 146.50 | 157.91 | 157.79 | 41,661,234 |
| 2025-11-26 | 141.18 | 160.32 | 140.31 | 150.65 | 150.54 | 48,377,302 |
| 2025-11-25 | 125.11 | 147.00 | 123.11 | 147.00 | 146.89 | 47,211,935 |
| 2025-11-24 | 119.00 | 129.87 | 114.00 | 122.50 | 122.41 | 33,107,193 |
| 2025-11-21 | 106.10 | 114.98 | 102.00 | 110.50 | 110.42 | 26,784,161 |
| 2025-11-20 | 110.00 | 111.95 | 100.96 | 109.31 | 109.23 | 22,823,132 |
| 2025-11-19 | 101.55 | 111.00 | 101.05 | 105.61 | 105.53 | 20,113,047 |
| 2025-11-18 | 101.60 | 103.66 | 100.76 | 102.04 | 101.96 | 9,351,684 |
| 2025-11-17 | 97.000 | 104.50 | 96.580 | 103.80 | 103.72 | 14,250,366 |
| 2025-11-14 | 99.500 | 99.880 | 96.200 | 96.200 | 96.128 | 10,164,396 |
| 2025-11-13 | 101.15 | 103.19 | 100.45 | 101.95 | 101.87 | 7,741,887 |
| 2025-11-12 | 103.02 | 103.61 | 98.600 | 101.39 | 101.31 | 10,067,254 |
| 2025-11-11 | 106.24 | 110.00 | 104.20 | 104.52 | 104.44 | 13,159,551 |
| 2025-11-10 | 105.02 | 106.80 | 101.29 | 104.37 | 104.29 | 8,573,593 |
| 2025-11-07 | 107.21 | 108.35 | 104.68 | 105.97 | 105.89 | 9,745,633 |
| 2025-11-06 | 105.50 | 109.88 | 105.00 | 109.20 | 109.12 | 15,269,224 |
| 2025-11-05 | 98.530 | 104.64 | 98.000 | 103.19 | 103.11 | 10,083,806 |
| 2025-11-04 | 104.70 | 105.39 | 101.35 | 102.07 | 101.99 | 7,823,999 |
| 2025-11-03 | 104.00 | 105.99 | 101.22 | 104.90 | 104.82 | 11,498,241 |
| 2025-10-31 | 110.82 | 110.85 | 104.27 | 104.70 | 104.62 | 13,951,773 |
| 2025-10-30 | 119.00 | 119.00 | 113.00 | 113.00 | 112.92 | 17,234,582 |
| 2025-10-29 | 118.00 | 124.25 | 117.00 | 121.23 | 121.14 | 19,513,731 |
| 2025-10-28 | 114.52 | 120.88 | 114.01 | 116.08 | 115.99 | 18,447,019 |
| 2025-10-27 | 115.01 | 121.21 | 115.01 | 117.91 | 117.82 | 20,017,952 |
| 2025-10-24 | 108.99 | 113.18 | 103.30 | 112.71 | 112.63 | 19,976,983 |
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.