Advanced Fiber Resources Zhuhai Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 247.00 | 270.36 | 244.36 | 260.90 | 260.90 | 15,114,328 |
| 2026-10-20 | 232.00 | 244.39 | 228.08 | 238.40 | 238.40 | 7,212,063 |
| 2026-10-19 | 234.86 | 236.60 | 221.00 | 232.79 | 232.79 | 9,413,195 |
| 2026-10-16 | 244.00 | 256.20 | 233.00 | 236.60 | 236.60 | 9,672,870 |
| 2026-10-15 | 230.18 | 239.94 | 230.18 | 231.52 | 231.52 | 6,221,402 |
| 2026-10-14 | 249.77 | 251.00 | 240.00 | 240.95 | 240.95 | 5,049,378 |
| 2026-10-13 | 230.00 | 254.30 | 226.13 | 251.41 | 251.41 | 8,401,023 |
| 2026-10-12 | 245.00 | 248.80 | 238.70 | 239.21 | 239.21 | 5,338,641 |
| 2026-10-09 | 248.98 | 254.80 | 236.82 | 246.80 | 246.80 | 8,292,118 |
| 2026-10-08 | 270.48 | 270.48 | 248.33 | 250.95 | 250.95 | 7,903,376 |
| 2026-09-30 | 264.01 | 274.58 | 262.00 | 270.48 | 270.48 | 9,839,888 |
| 2026-09-29 | 254.00 | 263.90 | 253.00 | 261.03 | 261.03 | 6,698,297 |
| 2026-09-28 | 276.19 | 276.49 | 251.20 | 255.27 | 255.27 | 10,334,004 |
| 2026-09-24 | 288.28 | 292.81 | 278.00 | 278.00 | 278.00 | 7,918,559 |
| 2026-09-23 | 291.01 | 295.26 | 288.50 | 289.18 | 289.18 | 7,469,922 |
| 2026-09-22 | 299.42 | 302.86 | 291.11 | 292.00 | 292.00 | 11,617,273 |
| 2026-09-21 | 299.90 | 305.00 | 292.50 | 294.48 | 294.48 | 12,740,701 |
| 2026-09-18 | 300.02 | 309.75 | 291.67 | 297.41 | 297.41 | 16,646,768 |
| 2026-09-17 | 293.11 | 302.99 | 292.20 | 294.49 | 294.49 | 11,327,150 |
| 2026-09-16 | 284.43 | 300.88 | 281.20 | 295.81 | 295.81 | 12,871,134 |
| 2026-09-15 | 288.42 | 291.41 | 280.60 | 282.70 | 282.70 | 7,094,785 |
| 2026-09-14 | 284.04 | 299.80 | 278.43 | 288.33 | 288.33 | 9,310,395 |
| 2026-09-11 | 295.02 | 304.02 | 276.39 | 289.50 | 289.50 | 13,772,791 |
| 2026-09-10 | 290.00 | 303.88 | 287.07 | 300.00 | 300.00 | 10,063,537 |
| 2026-09-09 | 301.00 | 306.00 | 290.87 | 291.88 | 291.88 | 11,222,418 |
| 2026-09-08 | 301.58 | 305.96 | 287.11 | 288.80 | 288.80 | 9,863,705 |
| 2026-09-07 | 287.10 | 305.00 | 287.10 | 302.29 | 302.29 | 14,151,282 |
| 2026-09-04 | 289.01 | 300.97 | 276.19 | 279.00 | 279.00 | 9,503,534 |
| 2026-09-03 | 288.00 | 290.00 | 278.66 | 284.00 | 284.00 | 7,149,571 |
| 2026-09-02 | 288.76 | 289.64 | 280.08 | 284.00 | 284.00 | 8,797,213 |
| 2026-09-01 | 310.01 | 313.00 | 289.00 | 293.40 | 293.40 | 13,537,135 |
| 2026-08-31 | 300.78 | 323.89 | 300.78 | 319.00 | 319.00 | 11,862,100 |
| 2026-08-28 | 297.00 | 325.98 | 296.00 | 309.93 | 309.93 | 15,368,621 |
| 2026-08-27 | 289.99 | 304.87 | 285.50 | 300.90 | 300.90 | 11,521,479 |
| 2026-08-26 | 293.02 | 295.49 | 276.76 | 285.01 | 285.01 | 7,912,074 |
| 2026-08-25 | 294.42 | 295.61 | 283.00 | 290.68 | 290.68 | 7,921,028 |
| 2026-08-24 | 306.01 | 312.00 | 288.31 | 298.98 | 298.98 | 9,130,946 |
| 2026-08-21 | 307.56 | 316.19 | 302.00 | 305.03 | 305.03 | 10,031,838 |
| 2026-08-20 | 296.60 | 312.51 | 286.50 | 310.96 | 310.96 | 12,377,608 |
| 2026-08-19 | 309.01 | 312.00 | 287.32 | 289.30 | 289.30 | 14,081,414 |
| 2026-08-18 | 326.01 | 332.60 | 316.06 | 323.88 | 323.88 | 13,276,299 |
| 2026-08-17 | 325.98 | 333.54 | 313.78 | 326.70 | 326.70 | 13,818,060 |
| 2026-08-14 | 318.01 | 331.99 | 312.76 | 321.91 | 321.91 | 11,891,581 |
| 2026-08-13 | 318.50 | 330.89 | 312.22 | 314.15 | 314.15 | 14,486,687 |
| 2026-08-12 | 281.39 | 315.51 | 281.01 | 309.00 | 309.00 | 14,461,005 |
| 2026-08-11 | 275.40 | 288.71 | 275.40 | 281.00 | 281.00 | 9,407,364 |
| 2026-08-10 | 286.59 | 291.00 | 276.00 | 284.50 | 284.50 | 12,386,936 |
| 2026-08-07 | 281.97 | 297.07 | 276.51 | 288.08 | 288.08 | 19,737,988 |
| 2026-08-06 | 250.62 | 288.58 | 249.49 | 275.67 | 275.67 | 20,673,012 |
| 2026-08-05 | 249.77 | 264.00 | 235.56 | 260.98 | 260.98 | 22,697,156 |
| 2026-08-04 | 218.54 | 254.33 | 218.54 | 254.33 | 254.33 | 17,809,016 |
| 2026-08-03 | 203.65 | 218.83 | 200.50 | 211.94 | 211.94 | 11,775,209 |
| 2026-07-31 | 212.73 | 224.35 | 205.22 | 205.30 | 205.30 | 12,174,627 |
| 2026-07-30 | 211.20 | 216.33 | 184.85 | 191.19 | 191.19 | 11,399,358 |
| 2026-07-29 | 214.00 | 218.70 | 198.53 | 212.48 | 212.48 | 10,054,640 |
| 2026-07-28 | 230.00 | 235.30 | 212.50 | 214.68 | 214.68 | 10,129,886 |
| 2026-07-27 | 230.72 | 242.91 | 226.14 | 240.20 | 240.20 | 8,418,733 |
| 2026-07-24 | 228.40 | 239.80 | 219.02 | 230.05 | 230.05 | 9,966,361 |
| 2026-07-23 | 239.07 | 245.00 | 227.07 | 229.42 | 229.42 | 8,996,851 |
| 2026-07-22 | 240.10 | 252.90 | 232.98 | 234.39 | 234.39 | 13,527,654 |
Page 1 of 3 · 121 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.