Advanced Micro Fabrication Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 122.52 | 124.00 | 120.98 | 121.34 | 121.34 | 5,761,749 |
| 2022-07-28 | 124.50 | 125.71 | 122.77 | 123.00 | 123.00 | 5,352,044 |
| 2022-07-27 | 122.58 | 124.98 | 120.73 | 121.72 | 121.72 | 5,575,503 |
| 2022-07-26 | 123.00 | 126.80 | 120.80 | 125.28 | 125.28 | 6,607,951 |
| 2022-07-25 | 121.00 | 126.99 | 120.73 | 122.36 | 122.36 | 5,678,624 |
| 2022-07-22 | 123.62 | 124.70 | 120.23 | 121.99 | 121.99 | 7,242,709 |
| 2022-07-21 | 114.50 | 127.55 | 113.39 | 121.20 | 121.20 | 16,061,264 |
| 2022-07-20 | 112.50 | 115.89 | 111.89 | 113.32 | 113.32 | 5,879,701 |
| 2022-07-19 | 114.50 | 114.98 | 109.35 | 112.04 | 112.04 | 7,410,639 |
| 2022-07-18 | 114.35 | 116.38 | 111.00 | 114.98 | 114.98 | 5,106,370 |
| 2022-07-15 | 112.80 | 118.35 | 112.51 | 114.30 | 114.30 | 6,242,516 |
| 2022-07-14 | 112.05 | 114.99 | 111.76 | 113.39 | 113.39 | 4,847,195 |
| 2022-07-13 | 114.45 | 115.94 | 112.38 | 112.63 | 112.63 | 4,643,533 |
| 2022-07-12 | 122.22 | 123.56 | 114.77 | 114.80 | 114.80 | 8,767,315 |
| 2022-07-11 | 125.00 | 125.43 | 119.83 | 121.77 | 121.77 | 6,570,589 |
| 2022-07-08 | 126.83 | 127.50 | 124.00 | 125.51 | 125.51 | 7,490,158 |
| 2022-07-07 | 127.88 | 128.71 | 122.98 | 125.59 | 125.59 | 10,106,573 |
| 2022-07-06 | 116.00 | 133.00 | 116.00 | 126.42 | 126.42 | 23,563,823 |
| 2022-07-05 | 111.00 | 113.76 | 109.10 | 111.10 | 111.10 | 4,699,478 |
| 2022-07-04 | 114.70 | 114.70 | 109.01 | 110.95 | 110.95 | 7,268,353 |
| 2022-07-01 | 116.09 | 118.01 | 114.81 | 116.26 | 116.26 | 4,037,169 |
| 2022-06-30 | 116.27 | 118.48 | 114.88 | 116.75 | 116.75 | 5,261,271 |
| 2022-06-29 | 120.50 | 123.75 | 116.11 | 116.15 | 116.15 | 6,709,560 |
| 2022-06-28 | 116.06 | 121.88 | 113.30 | 121.14 | 121.14 | 7,236,796 |
| 2022-06-27 | 118.79 | 119.20 | 115.91 | 116.06 | 116.06 | 4,859,466 |
| 2022-06-24 | 117.40 | 119.71 | 115.80 | 117.20 | 117.20 | 4,339,090 |
| 2022-06-23 | 115.20 | 117.55 | 115.01 | 117.02 | 117.02 | 4,087,548 |
| 2022-06-22 | 121.00 | 121.00 | 114.88 | 114.88 | 114.88 | 6,362,867 |
| 2022-06-21 | 120.60 | 122.95 | 118.31 | 121.28 | 121.28 | 4,801,096 |
| 2022-06-20 | 122.42 | 122.85 | 120.10 | 120.40 | 120.40 | 4,247,240 |
| 2022-06-17 | 119.24 | 121.96 | 118.30 | 121.24 | 121.24 | 4,565,335 |
| 2022-06-16 | 121.50 | 123.85 | 120.35 | 120.92 | 120.92 | 4,086,570 |
| 2022-06-15 | 121.60 | 124.49 | 120.11 | 120.70 | 120.70 | 4,903,155 |
| 2022-06-14 | 123.00 | 124.37 | 118.61 | 121.20 | 121.20 | 7,794,565 |
| 2022-06-13 | 124.88 | 127.56 | 123.54 | 125.07 | 125.07 | 5,770,618 |
| 2022-06-10 | 122.10 | 129.18 | 122.01 | 126.67 | 126.67 | 10,951,570 |
| 2022-06-09 | 126.45 | 126.45 | 122.16 | 122.63 | 122.63 | 6,613,261 |
| 2022-06-08 | 126.76 | 127.77 | 124.01 | 126.72 | 126.72 | 5,375,107 |
| 2022-06-07 | 126.00 | 127.50 | 124.67 | 126.80 | 126.80 | 6,033,566 |
| 2022-06-06 | 123.90 | 128.10 | 121.90 | 127.33 | 127.33 | 9,748,368 |
| 2022-06-02 | 117.00 | 124.97 | 115.55 | 123.47 | 123.47 | 12,706,214 |
| 2022-06-01 | 115.30 | 117.30 | 114.47 | 116.30 | 116.30 | 7,596,661 |
| 2022-05-31 | 109.52 | 116.34 | 107.20 | 115.44 | 115.44 | 7,306,095 |
| 2022-05-30 | 106.82 | 110.32 | 105.98 | 109.39 | 109.39 | 4,049,881 |
| 2022-05-27 | 108.40 | 109.78 | 105.51 | 106.36 | 106.36 | 3,370,865 |
| 2022-05-26 | 108.22 | 109.30 | 106.53 | 108.00 | 108.00 | 2,559,647 |
| 2022-05-25 | 108.94 | 110.38 | 107.80 | 108.25 | 108.25 | 2,786,317 |
| 2022-05-24 | 112.80 | 113.77 | 108.77 | 109.00 | 109.00 | 3,501,822 |
| 2022-05-23 | 113.39 | 113.89 | 111.84 | 112.80 | 112.80 | 2,554,608 |
| 2022-05-20 | 111.30 | 113.78 | 110.18 | 113.58 | 113.58 | 4,423,634 |
| 2022-05-19 | 108.20 | 113.95 | 108.08 | 112.20 | 112.20 | 4,326,302 |
| 2022-05-18 | 109.59 | 112.78 | 108.92 | 110.52 | 110.52 | 4,357,635 |
| 2022-05-17 | 106.88 | 109.94 | 106.39 | 109.51 | 109.51 | 3,756,195 |
| 2022-05-16 | 109.98 | 110.95 | 106.62 | 107.10 | 107.10 | 2,847,878 |
| 2022-05-13 | 110.25 | 110.50 | 108.06 | 109.36 | 109.36 | 2,461,774 |
| 2022-05-12 | 108.17 | 110.86 | 108.08 | 109.39 | 109.39 | 3,552,475 |
| 2022-05-11 | 107.71 | 111.11 | 105.89 | 108.91 | 108.91 | 6,374,912 |
| 2022-05-10 | 100.01 | 108.70 | 99.600 | 106.50 | 106.50 | 6,126,854 |
| 2022-05-09 | 102.01 | 104.50 | 101.00 | 101.36 | 101.36 | 2,459,378 |
| 2022-05-06 | 102.00 | 105.50 | 101.52 | 103.92 | 103.92 | 3,346,767 |
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.