Advanced Micro Fabrication Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	107.43	107.98	104.00	104.89	104.89	5,168,064
2023-01-30	110.10	110.40	105.23	106.90	106.90	6,388,282
2023-01-20	108.40	109.60	107.55	108.35	108.35	3,557,801
2023-01-19	105.90	109.30	105.50	108.93	108.93	4,749,987
2023-01-18	107.00	107.50	105.88	106.36	106.36	3,500,801
2023-01-17	104.98	107.14	104.61	106.32	106.32	5,976,204
2023-01-16	99.350	105.10	99.000	104.66	104.66	7,321,341
2023-01-13	99.480	100.15	98.580	100.15	100.15	2,784,185
2023-01-12	99.550	100.15	98.280	99.250	99.250	3,279,530
2023-01-11	100.28	104.86	99.870	100.03	100.03	7,116,615
2023-01-10	98.500	101.14	98.030	100.14	100.14	4,596,078
2023-01-09	100.00	100.98	97.020	98.600	98.600	6,353,311
2023-01-06	98.450	101.21	97.800	99.490	99.490	4,348,818
2023-01-05	98.420	100.56	97.520	99.450	99.450	4,525,097
2023-01-04	100.10	102.50	98.170	98.660	98.660	4,499,788
2023-01-03	97.800	100.37	96.310	99.900	99.900	4,462,454
2022-12-30	100.00	101.50	97.630	98.010	98.010	4,164,637
2022-12-29	98.180	100.81	97.970	99.650	99.650	3,397,033
2022-12-28	102.90	103.00	98.980	99.000	99.000	5,586,739
2022-12-27	103.00	104.30	101.30	103.99	103.99	3,400,319
2022-12-26	100.75	103.22	99.810	103.08	103.08	2,851,493
2022-12-23	100.00	102.30	99.550	100.77	100.77	3,329,016
2022-12-22	105.00	105.17	101.10	101.58	101.58	3,703,491
2022-12-21	105.55	106.80	103.40	104.27	104.27	3,102,860
2022-12-20	105.94	108.00	105.55	105.89	105.89	3,403,203
2022-12-19	108.98	109.97	105.57	106.13	106.13	4,074,484
2022-12-16	108.48	110.16	106.66	109.99	109.99	6,114,383
2022-12-15	110.00	112.87	108.00	110.23	110.23	8,159,768
2022-12-14	113.00	115.00	108.58	109.15	109.15	13,625,356
2022-12-13	107.51	108.58	105.55	106.29	106.29	4,490,133
2022-12-12	107.00	109.46	106.00	108.22	108.22	8,432,648
2022-12-09	103.00	107.65	103.00	107.00	107.00	10,971,608
2022-12-08	105.20	105.80	102.20	102.59	102.59	4,726,758
2022-12-07	104.33	105.79	103.01	104.87	104.87	7,005,446
2022-12-06	102.00	106.00	101.00	103.96	103.96	9,414,030
2022-12-05	100.15	101.63	99.120	101.35	101.35	5,765,718
2022-12-02	100.10	101.30	99.000	99.240	99.240	3,321,675
2022-12-01	99.880	102.70	99.090	100.33	100.33	5,977,771
2022-11-30	99.130	100.32	97.200	98.400	98.400	4,450,464
2022-11-29	98.840	99.840	96.430	99.410	99.410	5,607,627
2022-11-28	96.000	98.500	95.500	97.860	97.860	3,496,134
2022-11-25	100.28	103.40	98.200	98.200	98.200	5,670,857
2022-11-24	101.79	101.90	99.400	100.45	100.45	3,826,593
2022-11-23	101.26	102.00	97.910	100.94	100.94	6,170,428
2022-11-22	102.50	103.60	99.030	101.94	101.94	5,665,183
2022-11-21	102.09	104.98	101.39	102.84	102.84	4,049,443
2022-11-18	103.76	107.48	102.89	103.09	103.09	6,844,583
2022-11-17	102.00	104.48	97.070	104.48	104.48	15,354,277
2022-11-16	108.97	109.49	106.11	106.96	106.96	6,887,033
2022-11-15	105.30	113.40	104.66	109.00	109.00	14,925,546
2022-11-14	105.33	109.99	103.52	105.82	105.82	7,709,296
2022-11-11	108.91	109.99	105.20	105.20	105.20	7,110,219
2022-11-10	107.30	108.90	103.35	103.78	103.78	10,335,949
2022-11-09	109.50	110.60	107.75	107.78	107.78	4,768,671
2022-11-08	108.75	110.00	107.02	109.00	109.00	6,572,833
2022-11-07	113.08	115.76	108.00	109.23	109.23	12,678,380
2022-11-04	115.00	116.08	112.56	114.39	114.39	7,868,235
2022-11-03	109.70	115.86	109.01	115.17	115.17	8,536,364
2022-11-02	109.33	112.98	108.60	110.70	110.70	7,215,402
2022-11-01	110.00	113.10	108.00	110.07	110.07	7,338,169

← NewerPage 16 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.