Advanced Fiber Resources Zhuhai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	49.700	50.280	48.700	50.260	50.103	13,994,549
2025-01-20	49.360	50.210	48.830	49.160	49.007	11,968,851
2025-01-17	48.200	51.000	47.570	49.460	49.306	17,850,029
2025-01-16	47.510	49.450	46.730	48.550	48.398	18,901,439
2025-01-15	47.120	47.440	46.130	46.320	46.175	7,181,349
2025-01-14	44.000	47.290	43.330	47.190	47.043	12,178,943
2025-01-13	43.120	44.440	42.390	43.820	43.683	7,625,900
2025-01-10	46.020	46.580	43.660	43.660	43.524	9,422,465
2025-01-09	46.920	47.800	46.160	46.450	46.305	8,557,750
2025-01-08	47.360	47.950	45.250	47.390	47.242	12,771,924
2025-01-07	43.490	47.300	43.170	47.280	47.132	16,968,904
2025-01-06	43.070	44.850	42.320	43.190	43.055	9,012,995
2025-01-03	49.550	49.880	43.600	43.860	43.723	18,422,442
2025-01-02	48.120	52.450	46.740	49.550	49.395	19,001,129
2024-12-31	50.980	51.960	48.600	48.600	48.448	14,595,506
2024-12-30	49.790	51.440	48.220	50.520	50.362	15,097,145
2024-12-27	50.080	50.490	49.080	49.430	49.276	11,405,775
2024-12-26	46.710	50.340	46.430	50.190	50.033	17,649,514
2024-12-25	47.640	48.400	46.170	46.710	46.564	8,468,272
2024-12-24	48.970	49.220	47.000	48.100	47.950	9,361,952
2024-12-23	50.290	51.190	48.550	48.710	48.558	11,293,820
2024-12-20	48.910	51.170	48.710	50.600	50.442	17,907,413
2024-12-19	46.530	51.700	46.530	50.430	50.273	22,932,881
2024-12-18	47.780	48.410	46.230	47.580	47.431	10,416,782
2024-12-17	47.340	48.800	46.060	46.180	46.036	8,957,942
2024-12-16	47.070	48.340	46.520	47.630	47.481	8,085,850
2024-12-13	47.930	48.990	47.180	47.260	47.112	8,564,155
2024-12-12	48.330	49.500	48.310	48.670	48.518	11,743,008
2024-12-11	47.090	49.480	46.860	48.230	48.079	12,212,869
2024-12-10	48.100	48.350	46.460	46.540	46.395	7,595,210
2024-12-09	47.610	47.610	46.010	46.680	46.534	5,318,655
2024-12-06	47.590	48.460	46.860	47.610	47.461	7,044,768
2024-12-05	47.710	48.960	47.280	47.570	47.421	6,369,554
2024-12-04	48.100	49.070	47.230	47.690	47.541	6,411,617
2024-12-03	49.590	49.980	47.720	48.520	48.369	10,111,318
2024-12-02	49.800	50.180	49.300	49.820	49.664	9,056,266
2024-11-29	48.770	50.510	48.350	49.750	49.595	10,120,172
2024-11-28	49.810	51.560	49.000	49.080	48.927	13,636,750
2024-11-27	46.990	50.600	44.890	50.550	50.392	21,176,915
2024-11-26	45.740	49.000	45.380	47.020	46.873	15,349,812
2024-11-25	45.000	45.880	44.010	45.160	45.019	4,854,040
2024-11-22	47.480	48.150	44.870	44.960	44.820	7,160,838
2024-11-21	47.590	48.180	46.850	47.630	47.481	4,973,207
2024-11-20	47.810	48.440	47.060	47.950	47.800	5,577,850
2024-11-19	46.470	47.780	45.900	47.770	47.621	5,852,625
2024-11-18	48.500	48.500	45.800	46.310	46.165	8,740,350
2024-11-15	50.300	51.180	48.500	48.510	48.359	8,719,074
2024-11-14	52.160	53.200	50.260	50.380	50.223	8,266,371
2024-11-13	51.960	53.340	51.350	52.680	52.516	10,869,775
2024-11-12	53.500	54.190	51.580	52.470	52.306	13,120,513
2024-11-11	51.980	54.300	51.300	53.790	53.622	19,792,576
2024-11-08	52.000	53.830	51.340	51.640	51.479	16,960,497
2024-11-07	50.150	52.110	49.980	51.320	51.160	11,971,606
2024-11-06	52.000	52.260	50.400	50.780	50.621	15,088,470
2024-11-05	49.480	51.720	48.700	51.430	51.269	15,007,199
2024-11-04	48.300	49.970	48.300	49.290	49.136	8,642,433
2024-11-01	51.000	51.000	47.770	48.000	47.850	16,130,490
2024-10-31	50.650	52.780	50.160	51.170	51.010	17,707,863
2024-10-30	50.780	53.150	50.680	51.350	51.190	19,211,205
2024-10-29	53.990	54.020	51.150	51.150	50.990	25,355,439

← NewerPage 8 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.