Advanced Fiber Resources Zhuhai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	109.91	115.58	108.01	108.49	108.41	16,732,276
2025-10-22	108.00	111.95	107.51	108.82	108.74	12,300,776
2025-10-21	107.91	114.00	104.00	111.97	111.89	21,782,293
2025-10-20	107.61	111.11	103.05	109.00	108.92	22,166,150
2025-10-17	102.70	108.81	99.130	104.75	104.67	25,913,059
2025-10-16	98.510	102.33	98.510	99.600	99.525	12,023,374
2025-10-15	100.02	101.08	97.000	99.400	99.325	9,912,232
2025-10-14	106.08	107.21	99.520	99.860	99.785	12,097,946
2025-10-13	100.95	105.42	100.95	104.18	104.10	11,951,686
2025-10-10	115.11	115.97	106.00	107.35	107.27	16,438,151
2025-10-09	117.19	119.76	115.21	116.36	116.27	12,906,516
2025-09-30	125.20	126.36	118.03	118.80	118.71	16,615,019
2025-09-29	118.00	128.00	118.00	125.20	125.11	17,532,327
2025-09-26	122.01	126.40	118.68	119.88	119.79	17,325,756
2025-09-25	121.50	132.98	121.50	126.50	126.40	24,548,710
2025-09-24	128.12	128.15	121.71	124.62	124.53	26,015,507
2025-09-23	138.00	140.60	126.26	135.66	135.56	33,846,231
2025-09-22	128.00	144.23	123.16	138.21	138.11	37,461,580
2025-09-19	124.66	131.10	120.11	125.34	125.25	38,276,665
2025-09-18	105.01	128.52	103.61	123.16	123.07	43,252,681
2025-09-17	99.010	109.01	97.620	107.10	107.02	27,445,825
2025-09-16	102.03	105.49	98.600	100.44	100.36	19,144,554
2025-09-15	96.660	105.50	96.220	102.00	101.92	23,004,173
2025-09-12	97.000	101.93	94.830	98.200	98.126	23,221,788
2025-09-11	95.170	104.00	92.000	100.27	100.19	29,603,893
2025-09-10	90.700	95.960	87.000	92.530	92.460	25,772,996
2025-09-09	89.510	90.590	86.700	87.300	87.234	16,396,413
2025-09-08	99.750	100.28	88.800	90.820	90.752	25,942,331
2025-09-05	95.020	101.20	92.830	100.26	100.18	28,524,799
2025-09-04	114.00	116.80	90.990	93.520	93.450	36,316,826
2025-09-03	101.69	109.80	98.150	105.74	105.66	31,684,478
2025-09-02	112.70	116.00	98.610	100.19	100.11	37,871,210
2025-09-01	97.020	115.04	92.800	110.56	110.48	36,695,614
2025-08-29	99.000	100.80	94.580	96.990	96.917	26,033,095
2025-08-28	89.270	103.20	89.000	101.01	100.93	39,963,399
2025-08-27	88.100	94.290	87.380	90.020	89.952	31,574,243
2025-08-26	91.000	93.880	88.490	89.000	88.933	24,635,490
2025-08-25	91.660	95.680	90.170	92.250	92.181	31,600,605
2025-08-22	86.000	89.380	86.000	88.820	88.753	23,104,040
2025-08-21	92.970	94.400	85.990	87.200	87.135	29,986,358
2025-08-20	94.660	97.590	90.000	92.890	92.820	32,842,823
2025-08-19	93.660	108.00	93.660	99.600	99.525	45,439,424
2025-08-18	81.010	98.400	81.010	97.000	96.927	55,208,957
2025-08-15	78.010	83.250	75.010	82.000	81.938	44,406,129
2025-08-14	84.320	86.970	79.840	80.050	79.990	54,406,832
2025-08-13	79.300	79.300	75.000	79.300	79.240	28,163,662
2025-08-12	66.080	66.080	66.080	66.080	66.030	1,698,249
2025-08-11	55.070	55.070	55.070	55.070	55.029	0
2025-08-08	55.070	55.070	55.070	55.070	55.029	0
2025-08-07	55.070	55.070	55.070	55.070	55.029	0
2025-08-06	55.070	55.070	55.070	55.070	55.029	0
2025-08-05	55.070	55.070	55.070	55.070	55.029	0
2025-08-04	55.070	55.070	55.070	55.070	55.029	0
2025-08-01	55.070	55.070	55.070	55.070	55.029	0
2025-07-31	55.070	55.070	55.070	55.070	55.029	0
2025-07-30	55.070	55.070	55.070	55.070	55.029	0
2025-07-29	55.070	55.070	55.070	55.070	55.029	0
2025-07-28	53.540	55.490	53.120	55.070	55.029	18,252,539
2025-07-25	53.810	54.280	53.150	53.620	53.580	12,152,508
2025-07-24	54.480	54.850	53.030	53.670	53.630	16,297,177

← NewerPage 5 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.