Advanced Micro Fabrication Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 110.00 | 113.10 | 108.00 | 110.07 | 110.07 | 7,338,169 |
| 2022-10-31 | 108.50 | 114.47 | 108.01 | 110.99 | 110.99 | 9,663,571 |
| 2022-10-28 | 105.00 | 108.50 | 104.09 | 106.75 | 106.75 | 11,762,967 |
| 2022-10-27 | 102.11 | 107.48 | 100.20 | 104.80 | 104.80 | 9,809,880 |
| 2022-10-26 | 100.51 | 105.18 | 98.500 | 102.72 | 102.72 | 8,293,067 |
| 2022-10-25 | 96.030 | 102.58 | 95.510 | 100.90 | 100.90 | 10,534,064 |
| 2022-10-24 | 95.950 | 100.00 | 95.580 | 97.040 | 97.040 | 9,704,397 |
| 2022-10-21 | 96.500 | 98.330 | 93.430 | 95.980 | 95.980 | 11,729,994 |
| 2022-10-20 | 85.400 | 101.66 | 85.400 | 100.00 | 100.00 | 21,010,266 |
| 2022-10-19 | 85.060 | 88.200 | 85.060 | 86.410 | 86.410 | 9,042,580 |
| 2022-10-18 | 86.350 | 86.860 | 84.500 | 85.760 | 85.760 | 8,929,562 |
| 2022-10-17 | 81.470 | 87.330 | 81.080 | 86.450 | 86.450 | 13,165,585 |
| 2022-10-14 | 81.490 | 83.660 | 79.410 | 82.400 | 82.400 | 11,873,075 |
| 2022-10-13 | 79.210 | 83.580 | 78.500 | 80.150 | 80.150 | 11,536,615 |
| 2022-10-12 | 80.130 | 81.480 | 76.700 | 81.220 | 81.220 | 16,962,520 |
| 2022-10-11 | 86.700 | 86.700 | 80.120 | 81.220 | 81.220 | 18,217,339 |
| 2022-10-10 | 102.00 | 102.00 | 86.380 | 86.940 | 86.940 | 18,455,111 |
| 2022-09-30 | 110.60 | 111.43 | 107.50 | 107.87 | 107.87 | 3,461,716 |
| 2022-09-29 | 111.87 | 112.35 | 110.15 | 110.62 | 110.62 | 2,589,754 |
| 2022-09-28 | 113.60 | 113.70 | 110.18 | 110.50 | 110.50 | 4,025,226 |
| 2022-09-27 | 113.57 | 115.45 | 112.09 | 114.17 | 114.17 | 4,593,540 |
| 2022-09-26 | 111.86 | 114.82 | 111.68 | 113.60 | 113.60 | 3,803,958 |
| 2022-09-23 | 117.42 | 117.48 | 112.23 | 113.00 | 113.00 | 5,426,423 |
| 2022-09-22 | 115.50 | 117.88 | 115.12 | 116.79 | 116.79 | 5,874,955 |
| 2022-09-21 | 121.84 | 123.25 | 116.50 | 116.65 | 116.65 | 6,221,959 |
| 2022-09-20 | 122.70 | 124.21 | 118.26 | 123.10 | 123.10 | 5,201,256 |
| 2022-09-19 | 129.15 | 130.99 | 121.98 | 122.07 | 122.07 | 7,924,119 |
| 2022-09-16 | 126.11 | 132.44 | 126.11 | 129.14 | 129.14 | 7,999,156 |
| 2022-09-15 | 129.51 | 132.68 | 125.51 | 126.98 | 126.98 | 7,557,825 |
| 2022-09-14 | 123.00 | 129.90 | 122.68 | 128.27 | 128.27 | 7,251,815 |
| 2022-09-13 | 125.75 | 130.25 | 124.50 | 125.20 | 125.20 | 4,409,999 |
| 2022-09-09 | 128.14 | 128.37 | 122.29 | 125.77 | 125.77 | 6,010,804 |
| 2022-09-08 | 126.80 | 130.80 | 126.50 | 128.26 | 128.26 | 5,819,133 |
| 2022-09-07 | 124.00 | 129.50 | 124.00 | 127.65 | 127.65 | 9,692,288 |
| 2022-09-06 | 122.50 | 124.31 | 121.47 | 123.21 | 123.21 | 3,816,013 |
| 2022-09-05 | 122.80 | 124.10 | 120.10 | 122.50 | 122.50 | 3,600,495 |
| 2022-09-02 | 122.14 | 125.47 | 121.07 | 123.51 | 123.51 | 4,429,715 |
| 2022-09-01 | 124.30 | 126.66 | 121.00 | 121.70 | 121.70 | 5,308,733 |
| 2022-08-31 | 125.30 | 126.33 | 122.50 | 123.18 | 123.18 | 3,995,826 |
| 2022-08-30 | 124.78 | 127.38 | 124.48 | 125.30 | 125.30 | 4,541,001 |
| 2022-08-29 | 124.49 | 127.49 | 123.93 | 125.57 | 125.57 | 5,595,070 |
| 2022-08-26 | 130.97 | 131.58 | 125.72 | 125.72 | 125.72 | 4,991,601 |
| 2022-08-25 | 131.09 | 132.25 | 128.50 | 129.95 | 129.95 | 3,676,090 |
| 2022-08-24 | 136.10 | 136.50 | 130.10 | 130.81 | 130.81 | 6,993,983 |
| 2022-08-23 | 139.30 | 139.85 | 135.80 | 136.12 | 136.12 | 5,359,559 |
| 2022-08-22 | 137.02 | 141.60 | 136.60 | 139.60 | 139.60 | 5,902,972 |
| 2022-08-19 | 139.40 | 142.65 | 136.41 | 136.80 | 136.80 | 5,957,856 |
| 2022-08-18 | 139.67 | 141.10 | 137.50 | 139.80 | 139.80 | 9,896,181 |
| 2022-08-17 | 139.47 | 140.50 | 137.80 | 139.00 | 139.00 | 4,981,453 |
| 2022-08-16 | 139.82 | 141.50 | 137.91 | 138.69 | 138.69 | 5,922,858 |
| 2022-08-15 | 143.35 | 144.00 | 139.43 | 139.81 | 139.81 | 6,624,196 |
| 2022-08-12 | 146.16 | 148.00 | 142.69 | 142.69 | 142.69 | 7,703,643 |
| 2022-08-11 | 146.90 | 149.86 | 145.00 | 146.75 | 146.75 | 10,605,092 |
| 2022-08-10 | 140.98 | 150.00 | 140.13 | 143.80 | 143.80 | 11,072,666 |
| 2022-08-09 | 144.90 | 145.00 | 138.51 | 144.21 | 144.21 | 11,165,506 |
| 2022-08-08 | 146.56 | 150.48 | 141.88 | 144.90 | 144.90 | 13,161,876 |
| 2022-08-05 | 137.10 | 147.85 | 136.01 | 147.50 | 147.50 | 18,011,524 |
| 2022-08-04 | 133.99 | 139.00 | 133.50 | 136.00 | 136.00 | 10,359,644 |
| 2022-08-03 | 133.00 | 140.60 | 127.80 | 133.30 | 133.30 | 18,022,696 |
| 2022-08-02 | 125.22 | 133.99 | 125.16 | 130.30 | 130.30 | 15,238,365 |
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.