Advanced Micro Fabrication Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 139.31 | 143.20 | 139.31 | 141.52 | 141.52 | 7,767,287 |
| 2024-01-18 | 135.63 | 139.60 | 132.60 | 139.31 | 139.31 | 8,021,160 |
| 2024-01-17 | 139.53 | 140.50 | 136.35 | 136.71 | 136.71 | 4,852,579 |
| 2024-01-16 | 137.29 | 140.96 | 136.70 | 140.23 | 140.23 | 6,860,592 |
| 2024-01-15 | 136.61 | 141.25 | 134.66 | 137.29 | 137.29 | 8,204,067 |
| 2024-01-12 | 138.00 | 138.69 | 134.59 | 134.66 | 134.66 | 4,460,638 |
| 2024-01-11 | 136.00 | 138.49 | 135.61 | 137.50 | 137.50 | 4,526,994 |
| 2024-01-10 | 135.92 | 138.99 | 133.01 | 136.94 | 136.94 | 5,032,309 |
| 2024-01-09 | 137.70 | 139.97 | 135.00 | 136.36 | 136.36 | 5,005,903 |
| 2024-01-08 | 142.63 | 144.18 | 137.10 | 137.73 | 137.73 | 7,255,346 |
| 2024-01-05 | 144.00 | 146.38 | 143.20 | 144.20 | 144.20 | 4,830,363 |
| 2024-01-04 | 145.50 | 147.80 | 142.30 | 144.90 | 144.90 | 4,862,084 |
| 2024-01-03 | 145.43 | 149.08 | 144.73 | 145.44 | 145.44 | 4,235,711 |
| 2024-01-02 | 152.88 | 152.88 | 142.00 | 146.05 | 146.05 | 9,838,940 |
| 2023-12-29 | 160.26 | 160.29 | 152.80 | 153.60 | 153.60 | 9,583,600 |
| 2023-12-28 | 157.56 | 160.20 | 156.21 | 159.88 | 159.88 | 5,285,444 |
| 2023-12-27 | 149.08 | 159.78 | 148.77 | 157.56 | 157.56 | 6,607,235 |
| 2023-12-26 | 150.97 | 151.30 | 147.77 | 149.68 | 149.68 | 3,046,304 |
| 2023-12-25 | 152.00 | 153.40 | 147.73 | 150.50 | 150.50 | 3,150,668 |
| 2023-12-22 | 155.00 | 155.31 | 151.15 | 152.06 | 152.06 | 3,389,229 |
| 2023-12-21 | 152.70 | 156.59 | 151.72 | 155.01 | 155.01 | 3,932,171 |
| 2023-12-20 | 153.80 | 154.95 | 151.61 | 153.20 | 153.20 | 3,154,600 |
| 2023-12-19 | 151.70 | 155.05 | 151.34 | 153.30 | 153.30 | 3,672,743 |
| 2023-12-18 | 153.56 | 153.95 | 150.58 | 151.40 | 151.40 | 3,618,405 |
| 2023-12-15 | 155.40 | 156.36 | 152.89 | 153.50 | 153.50 | 4,008,367 |
| 2023-12-14 | 158.37 | 159.40 | 153.11 | 156.59 | 156.59 | 4,984,933 |
| 2023-12-13 | 158.15 | 162.28 | 157.40 | 157.85 | 157.85 | 3,899,959 |
| 2023-12-12 | 157.90 | 159.19 | 156.30 | 158.51 | 158.51 | 3,949,468 |
| 2023-12-11 | 154.00 | 159.11 | 153.77 | 158.51 | 158.51 | 6,737,815 |
| 2023-12-08 | 154.09 | 156.03 | 152.00 | 156.03 | 156.03 | 10,307,687 |
| 2023-12-07 | 161.68 | 162.30 | 152.81 | 154.04 | 154.04 | 9,354,082 |
| 2023-12-06 | 162.64 | 164.03 | 160.78 | 161.28 | 161.28 | 4,377,991 |
| 2023-12-05 | 163.51 | 164.00 | 161.47 | 163.29 | 163.29 | 3,668,532 |
| 2023-12-04 | 168.02 | 170.00 | 163.45 | 164.50 | 164.50 | 4,279,910 |
| 2023-12-01 | 169.01 | 170.67 | 167.47 | 169.02 | 169.02 | 3,550,760 |
| 2023-11-30 | 166.90 | 169.90 | 165.51 | 169.90 | 169.90 | 4,565,953 |
| 2023-11-29 | 166.01 | 170.70 | 165.91 | 166.90 | 166.90 | 4,424,942 |
| 2023-11-28 | 166.34 | 168.37 | 164.36 | 166.30 | 166.30 | 4,004,886 |
| 2023-11-27 | 159.95 | 167.15 | 159.10 | 166.43 | 166.43 | 5,904,279 |
| 2023-11-24 | 161.40 | 164.50 | 160.21 | 160.77 | 160.77 | 3,170,001 |
| 2023-11-23 | 158.92 | 163.35 | 158.92 | 162.55 | 162.55 | 3,626,557 |
| 2023-11-22 | 161.68 | 162.68 | 158.85 | 159.69 | 159.69 | 3,899,291 |
| 2023-11-21 | 164.20 | 167.20 | 162.00 | 162.00 | 162.00 | 4,568,275 |
| 2023-11-20 | 167.40 | 169.58 | 162.20 | 164.97 | 164.97 | 5,351,950 |
| 2023-11-17 | 164.82 | 169.85 | 163.60 | 167.78 | 167.78 | 4,689,370 |
| 2023-11-16 | 166.80 | 167.21 | 163.16 | 165.00 | 165.00 | 4,931,379 |
| 2023-11-15 | 174.75 | 174.78 | 166.71 | 167.39 | 167.39 | 5,774,836 |
| 2023-11-14 | 170.80 | 174.99 | 168.82 | 173.52 | 173.52 | 5,996,140 |
| 2023-11-13 | 170.70 | 173.30 | 169.50 | 171.72 | 171.72 | 5,242,698 |
| 2023-11-10 | 169.02 | 171.95 | 166.00 | 170.01 | 170.01 | 7,105,972 |
| 2023-11-09 | 171.00 | 171.96 | 165.10 | 168.19 | 168.19 | 6,210,791 |
| 2023-11-08 | 165.96 | 173.99 | 164.51 | 171.95 | 171.95 | 10,951,170 |
| 2023-11-07 | 162.00 | 165.22 | 161.05 | 165.20 | 165.20 | 7,033,233 |
| 2023-11-06 | 166.30 | 166.88 | 159.49 | 163.00 | 163.00 | 10,436,321 |
| 2023-11-03 | 166.09 | 168.40 | 164.04 | 165.38 | 165.38 | 5,801,038 |
| 2023-11-02 | 169.00 | 169.50 | 165.70 | 166.18 | 166.18 | 3,057,951 |
| 2023-11-01 | 170.80 | 172.20 | 167.50 | 168.20 | 168.20 | 4,634,386 |
| 2023-10-31 | 173.10 | 176.00 | 169.10 | 171.15 | 171.15 | 7,147,490 |
| 2023-10-30 | 163.89 | 173.66 | 161.28 | 169.68 | 169.68 | 10,684,644 |
| 2023-10-27 | 158.50 | 167.30 | 158.00 | 165.56 | 165.56 | 8,780,857 |
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.