Advanced Micro Fabrication Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	164.03	167.50	161.77	164.75	164.75	5,698,715
2023-10-25	169.00	169.79	164.12	166.20	166.20	6,286,184
2023-10-24	158.33	169.88	157.67	167.10	167.10	10,048,951
2023-10-23	157.95	160.76	155.00	157.28	157.28	5,541,842
2023-10-20	160.25	164.80	158.66	159.50	159.50	7,819,447
2023-10-19	162.06	166.88	161.55	162.00	162.00	6,963,426
2023-10-18	166.00	172.24	162.90	162.90	162.90	8,927,890
2023-10-17	158.17	168.00	156.05	166.20	166.20	8,272,761
2023-10-16	164.13	164.35	153.62	158.65	158.65	9,404,508
2023-10-13	161.00	163.50	158.92	162.82	162.82	6,543,284
2023-10-12	153.84	163.36	153.84	161.90	161.90	12,762,145
2023-10-11	151.00	152.78	149.30	152.10	152.10	5,089,546
2023-10-10	152.79	155.55	150.33	151.00	151.00	7,189,889
2023-10-09	148.29	153.12	147.34	152.79	152.79	7,361,701
2023-09-28	140.06	152.00	138.89	150.55	150.55	11,590,769
2023-09-27	142.01	144.50	137.70	139.98	139.98	5,644,115
2023-09-26	141.71	145.00	140.40	142.38	142.38	4,157,189
2023-09-25	140.11	144.91	139.32	142.40	142.40	6,153,395
2023-09-22	136.41	141.67	136.03	141.12	141.12	6,322,371
2023-09-21	138.59	139.20	136.82	137.22	137.22	3,230,489
2023-09-20	139.87	140.68	137.58	138.58	138.58	4,015,677
2023-09-19	140.28	141.68	136.50	140.78	140.78	5,277,531
2023-09-18	143.50	143.91	139.79	140.38	140.38	5,685,469
2023-09-15	143.99	147.72	141.32	144.59	144.59	6,275,543
2023-09-14	146.00	147.00	142.70	143.80	143.80	5,570,314
2023-09-13	146.85	151.30	145.00	147.06	147.06	5,591,522
2023-09-12	147.71	149.14	145.50	147.45	147.45	5,116,009
2023-09-11	149.99	150.48	147.68	148.88	148.88	6,622,016
2023-09-08	147.03	153.55	147.03	151.00	151.00	8,356,417
2023-09-07	155.87	155.88	147.51	148.16	148.16	13,213,337
2023-09-06	149.52	158.88	148.25	158.48	158.48	15,095,230
2023-09-05	149.49	151.15	147.69	148.86	148.86	10,346,464
2023-09-04	152.85	152.99	146.16	149.47	149.47	13,872,457
2023-09-01	153.20	159.80	149.30	151.57	151.57	12,789,915
2023-08-31	146.10	152.80	145.72	152.34	152.34	13,537,826
2023-08-30	143.00	149.55	141.75	146.79	146.79	14,346,377
2023-08-29	133.00	139.43	130.56	138.80	138.80	8,884,146
2023-08-28	140.00	142.41	130.03	130.56	130.56	8,785,150
2023-08-25	133.68	134.00	129.37	130.55	130.55	5,336,443
2023-08-24	129.92	136.00	129.35	133.80	133.80	6,372,951
2023-08-23	137.64	137.78	129.21	129.32	129.32	7,539,567
2023-08-22	136.77	139.00	132.16	138.14	138.14	6,065,605
2023-08-21	134.54	138.75	133.63	135.15	135.15	4,437,773
2023-08-18	138.00	138.30	132.59	134.50	134.50	5,000,502
2023-08-17	132.96	135.83	132.26	135.41	135.41	3,994,485
2023-08-16	135.05	138.09	133.45	133.52	133.52	4,723,925
2023-08-15	138.97	139.26	133.50	135.50	135.50	5,520,047
2023-08-14	137.34	140.89	137.30	138.18	138.18	3,395,710
2023-08-11	143.90	143.90	138.33	139.58	139.58	5,636,717
2023-08-10	140.90	144.50	140.43	143.54	143.54	4,960,317
2023-08-09	142.45	143.50	139.58	140.50	140.50	4,195,349
2023-08-08	142.47	145.25	142.47	143.16	143.16	3,156,710
2023-08-07	141.78	144.62	141.30	143.15	143.15	3,876,325
2023-08-04	145.51	147.00	140.95	142.29	142.29	7,146,555
2023-08-03	142.00	145.79	141.50	144.86	144.86	5,592,449
2023-08-02	141.45	146.00	140.80	143.50	143.50	7,433,936
2023-08-01	143.59	144.50	139.80	141.43	141.43	5,547,333
2023-07-31	137.90	144.88	137.77	142.82	142.82	8,714,832
2023-07-28	135.61	141.23	135.60	138.59	138.59	8,435,065
2023-07-27	137.08	138.70	135.30	136.27	136.27	6,399,180

← NewerPage 13 of 21 · 1,212 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.