Advanced Fiber Resources Zhuhai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	50.410	55.580	49.930	54.490	54.449	27,983,716
2025-07-22	50.530	52.990	50.520	50.900	50.862	18,091,415
2025-07-21	50.660	52.100	49.950	50.960	50.922	14,088,416
2025-07-18	50.680	51.990	49.920	50.650	50.612	14,636,619
2025-07-17	49.000	52.300	48.600	51.030	50.992	19,457,228
2025-07-16	50.330	50.660	48.680	49.240	49.203	16,500,493
2025-07-15	46.200	51.570	46.110	50.560	50.522	34,424,001
2025-07-14	45.540	46.080	45.380	45.800	45.766	4,204,259
2025-07-11	46.000	46.680	45.400	45.790	45.756	6,817,824
2025-07-10	46.000	46.780	45.500	46.270	46.235	7,629,866
2025-07-09	46.310	46.580	45.780	46.010	45.975	7,437,515
2025-07-08	44.300	47.000	44.280	46.640	46.605	13,255,371
2025-07-07	44.200	44.770	43.750	44.560	44.527	4,171,050
2025-07-04	45.180	45.450	44.440	44.530	44.497	6,533,087
2025-07-03	45.760	46.000	45.150	45.440	45.406	6,696,881
2025-07-02	46.210	46.220	44.890	45.090	45.056	6,241,225
2025-07-01	46.960	46.980	45.920	46.320	46.285	7,816,269
2025-06-30	47.020	47.380	46.200	47.110	47.075	13,479,450
2025-06-27	44.260	48.980	43.550	47.180	47.145	22,401,536
2025-06-26	44.080	44.750	43.650	43.750	43.717	8,338,963
2025-06-25	43.700	44.250	43.100	43.910	43.877	6,342,651
2025-06-24	42.860	43.590	42.760	43.540	43.507	6,204,544
2025-06-23	42.210	43.280	42.170	42.430	42.398	5,151,375
2025-06-20	43.230	43.780	42.330	42.850	42.818	4,543,295
2025-06-19	43.700	44.640	43.120	43.430	43.397	6,465,372
2025-06-18	42.780	44.170	42.400	43.990	43.957	7,384,935
2025-06-17	43.900	43.930	42.970	43.200	43.168	4,279,800
2025-06-16	42.200	44.350	42.200	43.880	43.847	7,964,083
2025-06-13	42.980	43.870	42.250	42.420	42.388	5,375,966
2025-06-12	42.570	44.380	42.430	43.570	43.537	8,855,900
2025-06-11	42.990	43.290	42.500	42.570	42.538	3,785,725
2025-06-10	43.570	43.780	42.470	42.990	42.958	6,181,181
2025-06-09	44.200	44.480	43.610	43.800	43.767	7,747,994
2025-06-06	42.380	44.200	42.210	43.990	43.957	10,805,057
2025-06-05	42.300	42.970	41.190	42.780	42.748	9,889,314
2025-06-04	41.500	41.730	40.840	41.190	41.159	5,338,691
2025-06-03	39.610	40.740	39.490	40.330	40.300	3,628,619
2025-05-30	39.990	40.350	39.500	39.610	39.580	3,098,986
2025-05-29	39.720	40.550	39.720	40.220	40.190	3,094,920
2025-05-28	40.020	40.300	39.470	39.790	39.760	2,301,975
2025-05-27	39.930	40.100	39.550	39.880	39.850	2,883,150
2025-05-26	39.440	40.380	39.440	40.200	40.170	3,269,438
2025-05-23	40.480	40.500	39.380	39.440	39.410	3,701,822
2025-05-22	40.900	41.500	40.500	40.650	40.619	3,009,972
2025-05-21	41.550	41.870	40.950	41.210	41.179	3,430,247
2025-05-20	41.510	41.800	41.180	41.540	41.509	3,029,555
2025-05-19	41.410	42.400	40.400	41.720	41.689	5,087,556
2025-05-16	41.120	41.880	41.070	41.190	41.159	2,745,156
2025-05-15	42.000	42.210	41.120	41.190	41.159	3,364,241
2025-05-14	42.450	43.250	42.000	42.130	42.098	4,741,224
2025-05-13	43.030	43.380	42.260	42.320	42.288	4,166,100
2025-05-12	42.800	42.900	42.150	42.610	42.578	4,066,200
2025-05-09	42.860	43.000	41.900	42.140	42.008	5,436,620
2025-05-08	41.720	43.360	41.720	43.280	43.145	7,700,262
2025-05-07	42.220	42.880	41.350	41.890	41.759	5,454,765
2025-05-06	40.640	41.980	40.620	41.850	41.719	5,127,744
2025-04-30	40.170	40.600	39.710	40.390	40.264	4,331,959
2025-04-29	39.380	40.080	39.200	39.780	39.656	3,070,413
2025-04-28	39.950	40.240	39.260	39.380	39.257	3,230,595
2025-04-25	40.000	40.480	39.460	39.910	39.785	5,401,338

← NewerPage 6 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.