Advanced Micro Fabrication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	178.97	181.00	169.23	175.50	175.50	16,504,191
2023-04-25	189.14	190.18	174.41	179.00	179.00	22,635,651
2023-04-24	188.00	191.77	179.50	187.15	187.15	15,773,040
2023-04-21	194.20	199.39	184.00	184.00	184.00	16,259,249
2023-04-20	186.31	199.81	186.31	193.01	193.01	19,695,639
2023-04-19	184.46	196.37	184.01	186.85	186.85	19,804,512
2023-04-18	182.02	185.69	176.94	183.94	183.94	21,811,910
2023-04-17	188.50	198.28	186.51	190.88	190.88	22,056,331
2023-04-14	171.97	189.96	166.86	189.50	189.50	29,252,798
2023-04-13	165.94	174.59	165.00	166.74	166.74	15,903,143
2023-04-12	166.50	172.30	166.00	167.90	167.90	14,092,318
2023-04-11	177.47	179.92	164.00	168.43	168.43	25,670,106
2023-04-10	180.90	190.84	174.12	175.08	175.08	25,062,775
2023-04-07	174.50	181.97	170.26	180.20	180.20	16,923,647
2023-04-06	168.36	179.63	168.00	172.80	172.80	24,213,380
2023-04-04	161.80	175.74	161.01	165.80	165.80	23,159,721
2023-04-03	151.00	166.66	151.00	163.90	163.90	20,402,385
2023-03-31	139.97	149.39	138.03	147.51	147.51	19,444,391
2023-03-30	138.90	141.17	136.83	139.99	139.99	10,601,128
2023-03-29	128.18	142.55	126.66	138.35	138.35	18,113,703
2023-03-28	128.02	130.93	126.10	128.20	128.20	8,060,178
2023-03-27	127.10	131.28	126.37	128.41	128.41	7,381,492
2023-03-24	133.90	133.90	127.52	128.14	128.14	12,113,639
2023-03-23	131.20	135.50	130.30	133.87	133.87	11,174,814
2023-03-22	133.00	136.00	131.00	132.60	132.60	11,726,941
2023-03-21	130.65	133.36	128.21	131.03	131.03	8,871,859
2023-03-20	125.10	136.08	124.01	130.65	130.65	16,786,734
2023-03-17	123.10	125.12	120.70	124.22	124.22	11,421,945
2023-03-16	122.90	125.90	120.13	121.26	121.26	9,232,124
2023-03-15	125.50	129.36	124.08	124.70	124.70	11,298,780
2023-03-14	122.00	127.40	121.10	126.18	126.18	13,692,660
2023-03-13	122.28	126.50	119.85	122.00	122.00	11,285,089
2023-03-10	122.83	126.53	122.50	123.50	123.50	10,202,717
2023-03-09	125.00	128.30	124.25	124.25	124.25	13,255,364
2023-03-08	120.93	126.38	119.11	124.00	124.00	11,156,562
2023-03-07	122.45	124.33	119.00	119.25	119.25	8,797,783
2023-03-06	119.20	124.99	117.99	123.24	123.24	13,985,430
2023-03-03	113.00	120.30	113.00	119.19	119.19	14,609,660
2023-03-02	106.30	111.08	106.30	109.30	109.30	6,149,289
2023-03-01	104.86	106.69	104.70	106.27	106.27	2,727,130
2023-02-28	105.10	105.50	103.58	105.30	105.30	3,007,880
2023-02-27	107.10	107.60	103.80	104.34	104.34	5,139,711
2023-02-24	109.48	110.00	106.60	106.95	106.95	3,316,731
2023-02-23	107.83	109.39	107.78	108.43	108.43	3,206,790
2023-02-22	107.01	109.48	106.75	108.49	108.49	4,007,728
2023-02-21	107.21	108.80	106.60	108.02	108.02	2,808,475
2023-02-20	104.13	108.10	104.08	107.88	107.88	5,042,264
2023-02-17	109.98	110.29	104.82	104.82	104.82	7,220,149
2023-02-16	112.09	113.99	109.45	110.30	110.30	8,572,045
2023-02-15	109.16	113.26	109.01	112.47	112.47	9,172,790
2023-02-14	110.00	113.74	108.33	109.31	109.31	7,039,537
2023-02-13	108.90	109.96	107.10	109.80	109.80	5,939,866
2023-02-10	109.00	110.60	108.19	109.35	109.35	6,249,652
2023-02-09	104.23	109.20	103.64	108.81	108.81	10,038,221
2023-02-08	104.49	106.47	104.29	104.95	104.95	4,685,420
2023-02-07	107.50	107.99	104.00	104.65	104.65	6,599,660
2023-02-06	107.70	108.88	106.74	107.33	107.33	4,954,693
2023-02-03	107.88	109.39	106.06	108.20	108.20	5,507,704
2023-02-02	106.65	110.57	106.65	108.93	108.93	12,503,261
2023-02-01	105.20	106.94	104.58	105.79	105.79	6,399,180

← NewerPage 15 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.