Advanced Micro Fabrication Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 134.98 | 136.50 | 134.26 | 135.52 | 135.52 | 4,330,111 |
| 2024-04-23 | 135.28 | 135.49 | 133.20 | 134.30 | 134.30 | 3,313,518 |
| 2024-04-22 | 133.03 | 136.66 | 131.16 | 134.49 | 134.49 | 4,269,669 |
| 2024-04-19 | 136.52 | 136.94 | 133.09 | 133.85 | 133.85 | 5,869,433 |
| 2024-04-18 | 141.19 | 141.68 | 137.66 | 137.88 | 137.88 | 6,851,046 |
| 2024-04-17 | 144.66 | 145.15 | 140.18 | 141.84 | 141.84 | 6,908,497 |
| 2024-04-16 | 144.80 | 147.64 | 143.55 | 143.59 | 143.59 | 4,200,338 |
| 2024-04-15 | 140.44 | 148.90 | 140.07 | 146.49 | 146.49 | 8,075,511 |
| 2024-04-12 | 140.60 | 140.98 | 138.50 | 138.66 | 138.66 | 3,871,898 |
| 2024-04-11 | 142.00 | 145.22 | 139.39 | 140.10 | 140.10 | 5,239,344 |
| 2024-04-10 | 147.22 | 147.42 | 142.67 | 142.99 | 142.99 | 5,243,721 |
| 2024-04-09 | 148.40 | 149.60 | 145.80 | 147.42 | 147.42 | 3,747,935 |
| 2024-04-08 | 150.60 | 153.79 | 149.01 | 149.20 | 149.20 | 4,078,447 |
| 2024-04-03 | 150.00 | 151.99 | 146.90 | 150.09 | 150.09 | 4,396,991 |
| 2024-04-02 | 151.76 | 152.75 | 148.56 | 149.55 | 149.55 | 3,792,529 |
| 2024-04-01 | 151.00 | 153.80 | 149.80 | 151.75 | 151.75 | 4,717,646 |
| 2024-03-29 | 149.00 | 151.50 | 146.88 | 149.30 | 149.30 | 2,539,636 |
| 2024-03-28 | 151.74 | 151.90 | 147.50 | 149.26 | 149.26 | 5,367,256 |
| 2024-03-27 | 153.37 | 154.30 | 150.59 | 150.79 | 150.79 | 4,711,338 |
| 2024-03-26 | 157.81 | 159.66 | 152.56 | 152.79 | 152.79 | 5,484,997 |
| 2024-03-25 | 158.00 | 163.07 | 155.30 | 156.72 | 156.72 | 6,445,815 |
| 2024-03-22 | 156.00 | 161.67 | 155.00 | 158.81 | 158.81 | 7,913,166 |
| 2024-03-21 | 155.01 | 161.71 | 154.80 | 155.89 | 155.89 | 6,542,489 |
| 2024-03-20 | 153.02 | 155.16 | 152.30 | 154.38 | 154.38 | 4,262,429 |
| 2024-03-19 | 154.01 | 155.52 | 151.87 | 153.58 | 153.58 | 5,575,355 |
| 2024-03-18 | 151.87 | 155.20 | 150.30 | 155.09 | 155.09 | 6,620,272 |
| 2024-03-15 | 151.49 | 151.79 | 148.11 | 150.58 | 150.58 | 3,927,756 |
| 2024-03-14 | 152.80 | 154.46 | 149.96 | 151.49 | 151.49 | 5,045,045 |
| 2024-03-13 | 155.99 | 157.88 | 153.28 | 154.00 | 154.00 | 5,309,619 |
| 2024-03-12 | 149.86 | 156.95 | 149.15 | 155.99 | 155.99 | 10,966,063 |
| 2024-03-11 | 146.99 | 150.00 | 146.30 | 149.86 | 149.86 | 5,362,203 |
| 2024-03-08 | 146.20 | 149.40 | 145.66 | 148.88 | 148.88 | 5,367,666 |
| 2024-03-07 | 147.97 | 150.33 | 144.84 | 145.88 | 145.88 | 5,648,475 |
| 2024-03-06 | 149.54 | 149.54 | 144.30 | 146.12 | 146.12 | 6,157,017 |
| 2024-03-05 | 148.00 | 150.38 | 146.27 | 149.57 | 149.57 | 7,750,433 |
| 2024-03-04 | 147.10 | 150.49 | 145.12 | 149.00 | 149.00 | 8,026,207 |
| 2024-03-01 | 147.79 | 147.99 | 144.88 | 147.10 | 147.10 | 8,858,611 |
| 2024-02-29 | 137.00 | 147.80 | 136.50 | 146.79 | 146.79 | 14,109,201 |
| 2024-02-28 | 137.80 | 141.25 | 133.41 | 133.41 | 133.41 | 8,720,130 |
| 2024-02-27 | 129.20 | 139.00 | 128.00 | 138.45 | 138.45 | 9,750,738 |
| 2024-02-26 | 132.00 | 134.00 | 129.25 | 130.19 | 130.19 | 7,075,952 |
| 2024-02-23 | 126.81 | 130.80 | 125.30 | 130.58 | 130.58 | 7,896,786 |
| 2024-02-22 | 124.78 | 126.84 | 124.12 | 125.80 | 125.80 | 5,546,775 |
| 2024-02-21 | 122.50 | 127.26 | 121.51 | 124.80 | 124.80 | 6,542,231 |
| 2024-02-20 | 125.45 | 125.80 | 122.28 | 123.80 | 123.80 | 5,368,578 |
| 2024-02-19 | 125.22 | 126.33 | 123.23 | 125.57 | 125.57 | 8,596,380 |
| 2024-02-08 | 123.91 | 126.12 | 120.15 | 122.77 | 122.77 | 10,412,568 |
| 2024-02-07 | 117.15 | 123.25 | 115.03 | 119.48 | 119.48 | 12,267,936 |
| 2024-02-06 | 111.24 | 117.55 | 108.98 | 116.80 | 116.80 | 11,529,200 |
| 2024-02-05 | 112.60 | 113.50 | 104.92 | 111.50 | 111.50 | 11,316,186 |
| 2024-02-02 | 117.00 | 118.00 | 109.15 | 112.31 | 112.31 | 11,037,737 |
| 2024-02-01 | 114.00 | 120.49 | 111.82 | 116.81 | 116.81 | 10,092,277 |
| 2024-01-31 | 114.04 | 116.55 | 113.12 | 114.06 | 114.06 | 7,683,004 |
| 2024-01-30 | 120.50 | 121.35 | 114.60 | 114.71 | 114.71 | 8,480,272 |
| 2024-01-29 | 126.50 | 128.48 | 121.00 | 121.71 | 121.71 | 8,959,178 |
| 2024-01-26 | 133.43 | 134.00 | 126.50 | 126.50 | 126.50 | 9,692,847 |
| 2024-01-25 | 131.88 | 135.79 | 129.00 | 134.96 | 134.96 | 6,569,892 |
| 2024-01-24 | 138.00 | 138.38 | 126.32 | 132.00 | 132.00 | 11,373,411 |
| 2024-01-23 | 138.78 | 139.59 | 135.11 | 137.11 | 137.11 | 5,668,162 |
| 2024-01-22 | 141.20 | 142.73 | 138.30 | 139.85 | 139.85 | 6,824,776 |
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.