Advanced Fiber Resources Zhuhai Ltd historical data

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

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

← NewerPage 4 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.