Advanced Micro Fabrication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	134.68	139.48	133.88	136.94	136.94	9,470,576
2023-07-25	134.80	135.87	132.10	134.66	134.66	6,504,484
2023-07-24	133.39	134.83	131.50	132.09	132.09	6,024,685
2023-07-21	136.18	136.18	132.48	133.40	133.40	5,929,217
2023-07-20	137.99	138.30	135.59	136.00	136.00	4,993,555
2023-07-19	138.36	139.86	136.55	137.00	137.00	5,584,692
2023-07-18	139.94	141.66	138.68	138.87	138.87	6,020,288
2023-07-17	146.36	146.51	138.41	139.80	139.80	10,505,691
2023-07-14	144.60	146.43	143.72	144.39	144.39	4,864,873
2023-07-13	144.00	146.00	143.00	144.55	144.55	5,467,199
2023-07-12	147.80	148.00	142.01	142.68	142.68	10,951,366
2023-07-11	147.20	149.70	145.60	148.48	148.48	5,550,584
2023-07-10	149.00	149.48	145.00	146.76	146.76	6,047,405
2023-07-07	149.50	152.50	148.31	149.33	149.33	4,433,129
2023-07-06	150.00	150.90	148.00	150.60	150.60	4,623,709
2023-07-05	154.01	154.85	149.60	150.98	150.98	6,995,535
2023-07-04	153.58	156.95	151.85	154.33	154.33	4,939,068
2023-07-03	158.35	162.45	152.20	153.20	153.20	9,175,412
2023-06-30	153.82	158.28	152.56	156.45	156.45	6,194,173
2023-06-29	155.26	159.69	154.20	155.06	155.06	5,103,486
2023-06-28	152.27	161.30	152.27	155.50	155.50	9,384,229
2023-06-27	161.05	161.20	150.38	151.50	151.50	11,097,411
2023-06-26	157.83	163.23	155.07	159.60	159.60	7,381,183
2023-06-21	165.68	166.47	157.00	158.00	158.00	10,397,194
2023-06-20	168.00	171.80	165.64	165.80	165.80	6,964,459
2023-06-19	170.50	170.96	166.31	168.80	168.80	6,940,399
2023-06-16	163.16	170.98	162.67	169.90	169.90	9,703,334
2023-06-15	165.66	166.58	160.91	163.48	163.48	6,979,179
2023-06-14	158.53	168.00	158.51	164.86	164.86	10,591,431
2023-06-13	152.80	160.02	152.20	158.48	158.48	12,703,727
2023-06-12	150.02	157.43	149.30	151.75	151.75	9,834,784
2023-06-09	152.72	153.32	146.04	152.29	152.29	13,770,773
2023-06-08	152.84	154.49	148.24	152.11	152.11	10,059,052
2023-06-07	164.00	164.96	151.20	154.05	154.05	18,646,696
2023-06-06	170.31	170.62	163.80	164.30	164.30	11,505,149
2023-06-05	179.20	185.50	174.57	175.30	175.30	14,155,493
2023-06-02	171.52	175.60	171.00	171.92	171.92	5,919,681
2023-06-01	172.00	174.88	170.05	171.26	171.26	6,708,755
2023-05-31	173.00	174.70	170.66	173.34	173.34	8,560,057
2023-05-30	171.80	175.78	169.05	173.89	173.89	9,681,046
2023-05-29	165.33	174.35	163.50	171.80	171.80	13,045,127
2023-05-26	161.00	166.80	160.00	164.53	164.53	9,648,834
2023-05-25	159.45	161.30	156.65	159.65	159.65	5,939,489
2023-05-24	157.70	163.19	154.51	158.58	158.58	8,816,083
2023-05-23	161.32	161.98	158.00	158.50	158.50	5,664,845
2023-05-22	165.99	167.50	159.00	162.69	162.69	7,370,558
2023-05-19	166.21	168.28	161.00	163.66	163.66	8,903,895
2023-05-18	163.60	165.55	161.14	164.00	164.00	7,920,435
2023-05-17	161.95	168.15	161.95	163.45	163.45	9,658,933
2023-05-16	161.68	164.00	158.22	162.82	162.82	11,317,412
2023-05-15	166.83	167.94	155.90	160.16	160.16	18,559,490
2023-05-12	169.98	175.79	167.20	168.58	168.58	9,266,190
2023-05-11	169.49	172.63	167.38	167.91	167.91	6,741,610
2023-05-10	166.00	169.48	163.58	166.70	166.70	9,276,008
2023-05-09	174.70	177.77	165.52	167.80	167.80	12,360,081
2023-05-08	170.60	178.17	166.50	174.59	174.59	10,553,057
2023-05-05	168.69	173.16	168.18	170.30	170.30	9,473,453
2023-05-04	175.80	176.99	165.01	168.69	168.69	18,387,071
2023-04-28	178.50	184.96	175.01	181.45	181.45	12,974,002
2023-04-27	173.01	185.80	172.38	177.90	177.90	12,242,975

← NewerPage 14 of 21 · 1,215 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.