Advanced Micro Fabrication Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 301.46 | 304.68 | 290.35 | 295.22 | 295.22 | 14,186,163 |
| 2026-10-15 | 280.05 | 303.05 | 280.00 | 297.67 | 297.67 | 22,369,660 |
| 2026-10-14 | 306.00 | 310.00 | 294.20 | 295.05 | 295.05 | 10,648,293 |
| 2026-10-13 | 299.88 | 315.00 | 296.80 | 307.69 | 307.69 | 13,441,342 |
| 2026-10-12 | 308.00 | 322.08 | 306.53 | 311.21 | 311.21 | 13,126,797 |
| 2026-10-09 | 312.63 | 313.18 | 293.92 | 311.00 | 311.00 | 18,587,589 |
| 2026-10-08 | 321.30 | 327.98 | 311.20 | 313.24 | 313.24 | 14,524,492 |
| 2026-09-30 | 326.98 | 333.56 | 317.93 | 318.55 | 318.55 | 11,917,414 |
| 2026-09-29 | 329.88 | 330.55 | 322.01 | 324.78 | 324.78 | 9,188,074 |
| 2026-09-28 | 342.00 | 344.48 | 323.10 | 324.50 | 324.50 | 14,103,957 |
| 2026-09-24 | 347.01 | 347.94 | 338.99 | 339.30 | 339.30 | 9,973,753 |
| 2026-09-23 | 350.23 | 354.55 | 347.03 | 349.35 | 349.35 | 8,627,344 |
| 2026-09-22 | 359.00 | 363.07 | 347.69 | 350.06 | 350.06 | 15,792,854 |
| 2026-09-21 | 358.00 | 360.66 | 350.50 | 353.55 | 353.55 | 11,983,910 |
| 2026-09-18 | 357.60 | 362.00 | 350.83 | 354.92 | 354.92 | 20,605,046 |
| 2026-09-17 | 351.00 | 356.50 | 347.86 | 351.23 | 351.23 | 12,650,374 |
| 2026-09-16 | 334.19 | 358.34 | 329.10 | 352.60 | 352.60 | 21,621,295 |
| 2026-09-15 | 323.44 | 337.80 | 322.16 | 330.60 | 330.60 | 14,400,321 |
| 2026-09-14 | 327.00 | 329.86 | 321.50 | 324.64 | 324.64 | 9,461,991 |
| 2026-09-11 | 331.49 | 333.88 | 323.00 | 333.59 | 333.59 | 12,988,078 |
| 2026-09-10 | 330.90 | 338.50 | 330.10 | 334.19 | 334.19 | 8,324,517 |
| 2026-09-09 | 339.97 | 340.90 | 332.16 | 333.00 | 333.00 | 10,084,104 |
| 2026-09-08 | 342.01 | 343.00 | 330.51 | 336.01 | 336.01 | 15,898,188 |
| 2026-09-07 | 340.00 | 347.93 | 335.78 | 344.00 | 344.00 | 15,801,880 |
| 2026-09-04 | 343.99 | 347.10 | 332.58 | 335.42 | 335.42 | 13,101,087 |
| 2026-09-03 | 348.00 | 349.10 | 337.18 | 341.00 | 341.00 | 12,190,978 |
| 2026-09-02 | 346.00 | 350.97 | 341.30 | 343.88 | 343.88 | 11,215,119 |
| 2026-09-01 | 360.01 | 363.50 | 348.28 | 350.52 | 350.52 | 13,793,791 |
| 2026-08-31 | 360.98 | 362.00 | 349.02 | 362.00 | 362.00 | 17,710,177 |
| 2026-08-28 | 374.00 | 378.00 | 367.00 | 367.00 | 367.00 | 12,401,196 |
| 2026-08-27 | 367.01 | 376.46 | 367.01 | 376.01 | 376.01 | 15,901,891 |
| 2026-08-26 | 352.00 | 370.66 | 349.00 | 368.05 | 368.05 | 16,616,157 |
| 2026-08-25 | 356.34 | 359.36 | 341.64 | 354.00 | 354.00 | 14,300,451 |
| 2026-08-24 | 364.00 | 369.58 | 350.20 | 357.65 | 357.65 | 20,044,311 |
| 2026-08-21 | 365.90 | 369.75 | 359.50 | 362.50 | 362.50 | 14,627,381 |
| 2026-08-20 | 375.00 | 382.38 | 360.40 | 365.50 | 365.50 | 20,625,513 |
| 2026-08-19 | 382.84 | 390.59 | 365.65 | 372.00 | 372.00 | 25,727,075 |
| 2026-08-18 | 387.82 | 399.58 | 383.01 | 398.33 | 398.33 | 21,590,545 |
| 2026-08-17 | 373.47 | 388.99 | 371.17 | 387.82 | 387.82 | 21,910,617 |
| 2026-08-14 | 377.95 | 378.00 | 367.50 | 374.85 | 374.85 | 14,869,855 |
| 2026-08-13 | 388.00 | 388.23 | 370.00 | 370.42 | 370.42 | 24,276,028 |
| 2026-08-12 | 370.00 | 385.91 | 367.47 | 380.95 | 380.95 | 26,125,291 |
| 2026-08-11 | 378.00 | 384.00 | 362.00 | 363.10 | 363.10 | 30,479,199 |
| 2026-08-10 | 369.50 | 389.99 | 366.77 | 389.99 | 389.99 | 28,731,752 |
| 2026-08-07 | 360.84 | 369.58 | 356.10 | 367.65 | 367.65 | 22,696,882 |
| 2026-08-06 | 348.00 | 373.44 | 347.55 | 361.59 | 361.59 | 29,424,121 |
| 2026-08-05 | 322.72 | 365.80 | 322.00 | 358.00 | 358.00 | 37,993,961 |
| 2026-08-04 | 312.78 | 327.13 | 305.23 | 317.74 | 317.74 | 31,297,652 |
| 2026-08-03 | 340.47 | 342.00 | 308.12 | 309.85 | 309.85 | 35,277,790 |
| 2026-07-31 | 389.00 | 389.00 | 344.00 | 344.00 | 344.00 | 32,711,368 |
| 2026-07-30 | 350.01 | 363.80 | 335.00 | 346.50 | 346.50 | 33,968,727 |
| 2026-07-29 | 390.37 | 391.54 | 340.11 | 360.00 | 360.00 | 37,828,703 |
| 2026-07-28 | 388.00 | 405.73 | 376.80 | 383.00 | 383.00 | 25,435,793 |
| 2026-07-27 | 388.48 | 405.00 | 370.08 | 399.77 | 399.77 | 24,620,408 |
| 2026-07-24 | 370.00 | 396.00 | 363.56 | 388.50 | 388.50 | 26,443,325 |
| 2026-07-23 | 398.97 | 399.00 | 367.00 | 375.20 | 375.20 | 26,321,332 |
| 2026-07-22 | 395.34 | 408.00 | 381.20 | 392.99 | 392.99 | 34,705,494 |
| 2026-07-21 | 352.97 | 409.00 | 341.02 | 407.89 | 407.89 | 44,991,412 |
| 2026-07-20 | 355.00 | 361.97 | 332.99 | 342.50 | 342.50 | 36,684,652 |
| 2026-07-17 | 364.62 | 368.04 | 341.86 | 350.69 | 350.69 | 37,124,423 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.