Advanced Fiber Resources Zhuhai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	39.750	40.200	39.320	39.580	39.456	4,647,100
2025-04-23	39.240	40.290	39.110	40.110	39.985	6,526,017
2025-04-22	38.940	39.540	38.860	38.920	38.799	3,927,113
2025-04-21	38.850	39.350	38.370	39.220	39.098	4,045,350
2025-04-18	37.920	38.380	37.680	38.270	38.151	3,086,700
2025-04-17	38.140	38.730	37.830	37.910	37.792	2,869,005
2025-04-16	38.740	39.030	37.740	38.210	38.091	3,660,756
2025-04-15	38.970	39.290	38.530	39.060	38.938	3,387,735
2025-04-14	40.100	40.450	38.830	38.970	38.848	5,562,624
2025-04-11	37.310	39.010	37.000	38.410	38.290	6,610,540
2025-04-10	38.880	39.240	37.630	37.630	37.513	7,330,534
2025-04-09	35.800	37.410	33.430	36.920	36.805	7,497,490
2025-04-08	35.400	37.370	35.100	36.180	36.067	7,131,071
2025-04-07	39.990	41.230	35.440	35.440	35.329	8,726,505
2025-04-03	45.000	46.000	43.660	44.300	44.162	5,562,283
2025-04-02	46.400	47.110	46.080	46.230	46.086	3,745,000
2025-04-01	46.280	46.550	45.900	45.970	45.826	3,750,804
2025-03-31	47.400	47.880	45.320	46.400	46.255	8,168,055
2025-03-28	47.880	49.260	47.800	48.580	48.428	7,259,196
2025-03-27	47.500	48.430	46.700	47.950	47.800	5,933,226
2025-03-26	47.010	48.770	46.910	48.440	48.289	5,914,527
2025-03-25	47.650	48.800	47.350	47.410	47.262	5,442,832
2025-03-24	47.280	47.980	45.720	47.050	46.903	5,304,508
2025-03-21	48.460	48.790	47.260	47.270	47.122	6,002,149
2025-03-20	49.020	49.410	48.520	48.550	48.398	4,955,276
2025-03-19	50.990	50.990	48.920	49.120	48.967	7,688,688
2025-03-18	51.010	51.470	50.030	51.000	50.841	9,059,978
2025-03-17	49.770	51.450	49.750	50.920	50.761	10,854,390
2025-03-14	47.750	49.700	47.390	49.430	49.276	8,076,508
2025-03-13	50.290	50.600	47.550	48.160	48.010	8,404,658
2025-03-12	50.000	51.980	49.410	49.410	49.256	13,343,405
2025-03-11	47.880	48.440	47.750	48.170	48.020	4,524,450
2025-03-10	47.780	49.030	47.660	48.900	48.747	5,528,387
2025-03-07	49.010	49.290	47.690	47.890	47.740	6,987,621
2025-03-06	48.290	49.450	48.030	49.420	49.266	7,621,132
2025-03-05	48.210	48.750	47.550	48.150	48.000	5,162,484
2025-03-04	46.210	48.060	46.210	47.870	47.721	5,664,931
2025-03-03	47.570	48.120	46.390	47.490	47.342	6,675,406
2025-02-28	50.450	50.980	47.000	47.050	46.903	11,474,383
2025-02-27	53.770	53.990	50.380	51.440	51.279	13,943,376
2025-02-26	52.850	53.390	51.510	53.390	53.223	13,418,620
2025-02-25	53.000	53.830	52.000	52.900	52.735	16,491,326
2025-02-24	52.000	55.350	51.460	54.510	54.340	22,360,324
2025-02-21	52.350	53.480	51.350	52.630	52.466	22,356,490
2025-02-20	50.600	52.990	49.380	52.600	52.436	27,211,713
2025-02-19	48.600	50.200	48.010	49.990	49.834	11,473,125
2025-02-18	49.810	51.280	48.520	48.860	48.707	13,252,218
2025-02-17	48.560	50.820	48.380	50.260	50.103	18,150,214
2025-02-14	48.930	50.480	47.850	48.250	48.099	11,700,971
2025-02-13	49.200	50.470	48.620	48.880	48.727	14,916,758
2025-02-12	48.880	49.590	48.850	49.400	49.246	8,444,425
2025-02-11	49.570	50.150	48.850	49.200	49.046	11,300,500
2025-02-10	49.160	50.080	48.720	49.720	49.565	11,814,917
2025-02-07	47.900	49.780	47.480	48.620	48.468	15,632,374
2025-02-06	46.550	48.880	46.500	48.710	48.558	11,156,950
2025-02-05	47.010	47.610	44.810	47.150	47.003	11,961,925
2025-01-27	50.210	50.350	47.160	47.160	47.013	14,556,215
2025-01-24	49.610	51.650	49.610	51.120	50.960	14,435,200
2025-01-23	50.880	52.600	49.600	49.650	49.495	17,178,868
2025-01-22	49.740	51.800	49.600	50.440	50.283	16,185,138

← NewerPage 7 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.