Advanced Micro Fabrication Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 152.50 | 152.97 | 147.70 | 147.92 | 147.92 | 5,748,010 |
| 2024-07-22 | 153.55 | 154.77 | 151.30 | 152.69 | 152.69 | 6,081,211 |
| 2024-07-19 | 152.83 | 154.45 | 150.52 | 153.85 | 153.85 | 8,263,939 |
| 2024-07-18 | 148.23 | 155.38 | 147.85 | 153.00 | 153.00 | 9,457,604 |
| 2024-07-17 | 146.59 | 152.56 | 146.23 | 149.91 | 149.91 | 9,394,257 |
| 2024-07-16 | 142.60 | 148.13 | 141.05 | 147.30 | 147.30 | 7,459,500 |
| 2024-07-15 | 141.32 | 143.81 | 141.10 | 143.44 | 143.44 | 4,944,050 |
| 2024-07-12 | 138.00 | 142.45 | 136.47 | 141.03 | 141.03 | 5,151,055 |
| 2024-07-11 | 144.68 | 144.69 | 135.01 | 139.66 | 139.66 | 8,498,416 |
| 2024-07-10 | 141.10 | 144.50 | 140.81 | 142.02 | 142.02 | 3,955,972 |
| 2024-07-09 | 137.99 | 142.33 | 137.33 | 141.90 | 141.90 | 5,687,718 |
| 2024-07-08 | 138.60 | 139.88 | 137.11 | 138.06 | 138.06 | 3,951,487 |
| 2024-07-05 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 0 |
| 2024-07-04 | 143.00 | 143.99 | 140.50 | 140.60 | 140.60 | 3,400,772 |
| 2024-07-03 | 138.31 | 144.49 | 137.19 | 143.56 | 143.56 | 6,038,168 |
| 2024-07-02 | 141.58 | 142.20 | 137.87 | 138.31 | 138.31 | 4,130,481 |
| 2024-07-01 | 141.10 | 142.68 | 136.50 | 142.27 | 142.27 | 5,266,513 |
| 2024-06-28 | 140.80 | 143.00 | 139.41 | 141.26 | 141.26 | 5,643,835 |
| 2024-06-27 | 142.51 | 144.30 | 141.23 | 141.43 | 141.43 | 4,413,324 |
| 2024-06-26 | 142.02 | 144.26 | 139.30 | 143.59 | 143.59 | 4,749,680 |
| 2024-06-25 | 147.01 | 147.51 | 140.20 | 141.30 | 141.30 | 9,297,890 |
| 2024-06-24 | 150.29 | 152.58 | 147.37 | 147.51 | 147.51 | 7,429,031 |
| 2024-06-21 | 146.01 | 151.12 | 145.91 | 150.50 | 150.50 | 6,721,063 |
| 2024-06-20 | 145.52 | 152.37 | 144.00 | 148.08 | 148.08 | 8,946,660 |
| 2024-06-19 | 144.99 | 147.55 | 142.90 | 145.51 | 145.51 | 8,169,057 |
| 2024-06-18 | 142.00 | 145.80 | 141.99 | 142.97 | 142.97 | 6,727,954 |
| 2024-06-17 | 140.16 | 143.30 | 137.60 | 142.29 | 142.29 | 8,374,433 |
| 2024-06-14 | 144.00 | 144.50 | 138.57 | 140.56 | 140.56 | 13,870,915 |
| 2024-06-13 | 146.01 | 147.15 | 143.77 | 144.90 | 144.90 | 7,896,238 |
| 2024-06-12 | 148.57 | 149.25 | 144.28 | 145.13 | 145.13 | 9,071,994 |
| 2024-06-11 | 142.52 | 148.18 | 142.52 | 147.96 | 147.96 | 9,625,879 |
| 2024-06-07 | 140.98 | 144.20 | 139.62 | 142.25 | 142.25 | 6,224,350 |
| 2024-06-06 | 141.88 | 143.80 | 139.61 | 140.09 | 140.09 | 6,691,505 |
| 2024-06-05 | 140.00 | 143.04 | 139.18 | 140.80 | 140.80 | 5,930,237 |
| 2024-06-04 | 136.50 | 140.13 | 136.38 | 139.88 | 139.88 | 6,025,826 |
| 2024-06-03 | 132.34 | 138.00 | 132.05 | 137.31 | 137.31 | 10,473,492 |
| 2024-05-31 | 131.62 | 132.25 | 128.24 | 129.75 | 129.75 | 5,152,750 |
| 2024-05-30 | 129.60 | 132.79 | 128.10 | 131.84 | 131.84 | 5,200,707 |
| 2024-05-29 | 129.46 | 131.02 | 128.10 | 129.50 | 129.50 | 4,312,014 |
| 2024-05-28 | 129.41 | 136.37 | 128.99 | 130.41 | 130.41 | 8,927,921 |
| 2024-05-27 | 126.00 | 129.99 | 122.22 | 129.41 | 129.41 | 11,715,107 |
| 2024-05-24 | 133.72 | 134.02 | 130.00 | 130.40 | 130.40 | 3,491,446 |
| 2024-05-23 | 133.88 | 135.60 | 132.88 | 133.64 | 133.64 | 4,257,017 |
| 2024-05-22 | 133.55 | 134.50 | 131.80 | 133.65 | 133.65 | 3,623,686 |
| 2024-05-21 | 131.60 | 134.88 | 131.00 | 133.62 | 133.62 | 4,910,199 |
| 2024-05-20 | 131.00 | 134.73 | 130.23 | 131.41 | 131.41 | 6,065,339 |
| 2024-05-17 | 129.31 | 130.95 | 128.18 | 130.71 | 130.71 | 2,875,295 |
| 2024-05-16 | 131.00 | 131.09 | 128.50 | 129.13 | 129.13 | 4,088,128 |
| 2024-05-15 | 130.67 | 132.40 | 129.78 | 129.84 | 129.84 | 2,873,035 |
| 2024-05-14 | 131.84 | 132.66 | 129.53 | 131.26 | 131.26 | 4,442,476 |
| 2024-05-13 | 131.51 | 135.39 | 130.74 | 130.99 | 130.99 | 4,307,734 |
| 2024-05-10 | 138.56 | 138.96 | 130.10 | 133.04 | 133.04 | 7,895,858 |
| 2024-05-09 | 136.70 | 139.17 | 136.28 | 138.13 | 138.13 | 4,608,573 |
| 2024-05-08 | 139.91 | 141.00 | 136.01 | 136.70 | 136.70 | 4,405,078 |
| 2024-05-07 | 143.00 | 143.70 | 139.82 | 140.42 | 140.42 | 4,518,050 |
| 2024-05-06 | 143.10 | 146.00 | 141.11 | 143.21 | 143.21 | 6,504,079 |
| 2024-04-30 | 145.60 | 146.52 | 141.64 | 141.67 | 141.67 | 6,224,674 |
| 2024-04-29 | 135.01 | 146.51 | 134.70 | 145.68 | 145.68 | 12,442,025 |
| 2024-04-26 | 133.51 | 136.92 | 130.61 | 135.04 | 135.04 | 11,140,582 |
| 2024-04-25 | 135.50 | 136.88 | 134.39 | 135.78 | 135.78 | 4,305,118 |
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.