Advanced Fiber Resources Zhuhai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	56.000	56.990	53.810	54.760	54.589	28,474,722
2024-10-25	50.800	59.380	50.800	56.490	56.314	39,291,418
2024-10-24	50.010	55.000	48.020	51.190	51.030	30,539,650
2024-10-23	46.510	56.190	46.500	51.780	51.618	37,220,502
2024-10-22	54.550	54.560	48.250	48.990	48.837	38,663,680
2024-10-21	43.510	46.580	43.190	45.470	45.328	17,636,690
2024-10-18	40.290	44.280	40.120	42.930	42.796	14,135,590
2024-10-17	40.190	41.350	40.190	40.290	40.164	6,617,950
2024-10-16	39.800	40.840	39.570	39.920	39.795	5,700,267
2024-10-15	41.300	42.940	40.670	40.740	40.613	9,696,251
2024-10-14	39.750	41.400	39.280	41.400	41.271	8,441,845
2024-10-11	42.030	42.740	38.800	39.600	39.476	8,974,993
2024-10-10	43.780	45.280	42.370	42.560	42.427	10,930,868
2024-10-09	47.630	48.320	42.680	43.470	43.334	17,119,201
2024-10-08	50.000	50.110	43.770	50.110	49.954	23,503,914
2024-09-30	38.000	42.500	37.400	42.160	42.028	16,989,354
2024-09-27	35.440	37.000	34.600	36.440	36.326	10,158,774
2024-09-26	33.110	34.400	32.980	34.400	34.293	6,335,278
2024-09-25	32.990	33.970	32.800	33.110	33.007	6,831,387
2024-09-24	31.220	32.850	30.970	32.790	32.688	6,600,806
2024-09-23	31.000	31.650	30.600	31.130	31.033	3,609,201
2024-09-20	32.280	32.350	30.910	31.040	30.943	4,260,871
2024-09-19	31.700	32.000	31.010	31.650	31.551	3,894,673
2024-09-18	31.990	32.090	31.180	31.420	31.322	2,544,579
2024-09-13	33.220	33.370	32.010	32.010	31.910	4,656,450
2024-09-12	33.340	33.550	32.560	32.620	32.518	3,482,006
2024-09-11	32.440	33.100	32.440	33.100	32.997	4,227,600
2024-09-10	31.300	33.270	30.870	32.840	32.737	6,421,359
2024-09-09	31.300	31.510	30.830	31.140	31.043	2,693,036
2024-09-06	32.680	32.870	31.510	31.510	31.412	3,315,900
2024-09-05	32.390	33.090	32.140	32.560	32.458	2,291,475
2024-09-04	32.500	32.790	32.080	32.380	32.279	2,553,249
2024-09-03	32.460	33.190	32.420	32.870	32.767	2,283,266
2024-09-02	33.710	33.930	32.460	32.470	32.369	3,416,600
2024-08-30	33.020	34.170	32.970	33.700	33.595	4,606,161
2024-08-29	32.000	33.460	31.550	33.010	32.907	4,272,800
2024-08-28	32.480	33.030	31.930	32.190	32.090	2,872,800
2024-08-27	33.150	33.150	32.410	32.480	32.379	3,821,590
2024-08-26	33.500	33.890	32.980	33.320	33.216	4,986,737
2024-08-23	33.590	34.360	33.590	33.970	33.864	5,354,719
2024-08-22	33.820	34.690	33.300	34.120	34.013	7,822,888
2024-08-21	32.890	34.770	32.890	33.800	33.694	8,031,035
2024-08-20	33.350	35.000	33.080	33.160	33.056	9,075,466
2024-08-19	32.800	33.710	32.600	32.680	32.578	3,510,890
2024-08-16	32.690	33.380	32.520	33.070	32.967	4,784,425
2024-08-15	31.600	32.780	31.510	32.410	32.309	3,583,030
2024-08-14	32.320	32.350	31.700	31.770	31.671	1,866,317
2024-08-13	31.780	32.230	31.570	32.070	31.970	1,991,600
2024-08-12	31.690	32.310	31.510	31.750	31.651	2,686,649
2024-08-09	33.030	33.430	32.070	32.070	31.970	5,077,471
2024-08-08	32.800	34.490	32.600	32.910	32.807	7,729,291
2024-08-07	32.500	33.650	32.350	32.890	32.787	5,219,856
2024-08-06	31.850	32.380	31.490	32.060	31.960	3,244,289
2024-08-05	33.180	33.540	31.300	31.310	31.212	4,877,592
2024-08-02	34.030	34.690	33.390	33.450	33.346	3,177,927
2024-08-01	34.900	35.180	34.380	34.490	34.382	4,124,300
2024-07-31	33.300	34.630	33.300	34.630	34.522	4,963,402
2024-07-30	33.010	33.600	32.580	33.380	33.276	3,151,799
2024-07-29	32.800	33.670	32.520	33.140	33.037	3,044,150
2024-07-26	32.350	33.280	32.060	32.810	32.708	2,908,186

← NewerPage 9 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.