Advanced Micro Fabrication Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 102.00 | 105.50 | 101.52 | 103.92 | 103.92 | 3,346,767 |
| 2022-05-05 | 107.10 | 107.19 | 103.88 | 104.25 | 104.25 | 5,132,116 |
| 2022-04-29 | 101.97 | 106.18 | 99.750 | 105.00 | 105.00 | 5,790,957 |
| 2022-04-28 | 98.990 | 101.50 | 98.500 | 100.01 | 100.01 | 6,554,657 |
| 2022-04-27 | 92.850 | 98.250 | 91.280 | 97.860 | 97.860 | 4,959,922 |
| 2022-04-26 | 97.000 | 98.280 | 92.900 | 93.800 | 93.800 | 4,754,083 |
| 2022-04-25 | 100.48 | 101.49 | 96.160 | 96.160 | 96.160 | 5,001,734 |
| 2022-04-22 | 104.50 | 106.57 | 102.45 | 102.45 | 102.45 | 3,608,058 |
| 2022-04-21 | 105.15 | 108.90 | 104.58 | 104.79 | 104.79 | 3,493,158 |
| 2022-04-20 | 108.50 | 109.49 | 105.60 | 106.20 | 106.20 | 2,947,492 |
| 2022-04-19 | 109.74 | 110.94 | 107.48 | 107.78 | 107.78 | 3,680,100 |
| 2022-04-18 | 105.87 | 111.66 | 105.00 | 110.00 | 110.00 | 5,166,253 |
| 2022-04-15 | 106.00 | 108.39 | 105.00 | 106.65 | 106.65 | 3,008,980 |
| 2022-04-14 | 108.17 | 110.97 | 101.09 | 108.10 | 108.10 | 7,186,492 |
| 2022-04-13 | 110.00 | 110.00 | 106.98 | 107.10 | 107.10 | 3,320,971 |
| 2022-04-12 | 111.00 | 112.97 | 106.68 | 110.69 | 110.69 | 5,111,687 |
| 2022-04-11 | 115.39 | 115.81 | 111.20 | 111.50 | 111.50 | 3,953,251 |
| 2022-04-08 | 115.02 | 117.30 | 113.64 | 116.19 | 116.19 | 4,116,324 |
| 2022-04-07 | 113.92 | 116.94 | 113.58 | 114.30 | 114.30 | 3,488,462 |
| 2022-04-06 | 118.00 | 118.00 | 113.11 | 113.94 | 113.94 | 4,713,299 |
| 2022-04-01 | 116.00 | 119.20 | 115.55 | 117.20 | 117.20 | 3,860,652 |
| 2022-03-31 | 115.72 | 118.53 | 114.86 | 116.45 | 116.45 | 5,759,255 |
| 2022-03-30 | 113.88 | 115.75 | 113.40 | 115.49 | 115.49 | 3,463,622 |
| 2022-03-29 | 114.72 | 115.98 | 112.68 | 112.80 | 112.80 | 2,872,242 |
| 2022-03-28 | 113.80 | 115.37 | 113.10 | 114.68 | 114.68 | 2,629,712 |
| 2022-03-25 | 118.38 | 120.62 | 115.15 | 115.20 | 115.20 | 4,264,949 |
| 2022-03-24 | 118.52 | 118.96 | 115.16 | 117.35 | 117.35 | 3,964,812 |
| 2022-03-23 | 120.50 | 121.95 | 119.01 | 119.47 | 119.47 | 3,161,872 |
| 2022-03-22 | 120.86 | 122.63 | 118.25 | 119.82 | 119.82 | 4,169,674 |
| 2022-03-21 | 121.21 | 123.50 | 120.81 | 122.01 | 122.01 | 3,111,043 |
| 2022-03-18 | 121.60 | 123.89 | 120.83 | 121.56 | 121.56 | 3,537,265 |
| 2022-03-17 | 124.77 | 126.50 | 122.51 | 122.51 | 122.51 | 7,351,741 |
| 2022-03-16 | 118.51 | 123.36 | 114.01 | 122.68 | 122.68 | 7,516,153 |
| 2022-03-15 | 117.99 | 122.20 | 116.02 | 116.20 | 116.20 | 6,220,999 |
| 2022-03-14 | 118.89 | 120.83 | 117.08 | 118.80 | 118.80 | 3,529,294 |
| 2022-03-11 | 123.02 | 124.35 | 116.66 | 120.85 | 120.85 | 10,445,860 |
| 2022-03-10 | 132.00 | 133.00 | 125.70 | 126.10 | 126.10 | 9,692,483 |
| 2022-03-09 | 125.00 | 129.37 | 122.33 | 128.14 | 128.14 | 9,703,469 |
| 2022-03-08 | 123.00 | 128.88 | 121.00 | 124.50 | 124.50 | 7,381,071 |
| 2022-03-07 | 125.01 | 127.68 | 122.00 | 123.28 | 123.28 | 5,826,057 |
| 2022-03-04 | 123.00 | 129.69 | 122.75 | 126.05 | 126.05 | 6,613,712 |
| 2022-03-03 | 128.98 | 128.98 | 124.05 | 124.08 | 124.08 | 4,383,895 |
| 2022-03-02 | 127.90 | 127.90 | 125.10 | 126.91 | 126.91 | 4,469,287 |
| 2022-03-01 | 128.00 | 129.18 | 126.03 | 128.90 | 128.90 | 4,224,028 |
| 2022-02-28 | 126.95 | 129.56 | 126.50 | 128.08 | 128.08 | 4,236,163 |
| 2022-02-25 | 130.00 | 130.78 | 126.50 | 127.80 | 127.80 | 6,003,281 |
| 2022-02-24 | 129.80 | 131.97 | 124.05 | 127.06 | 127.06 | 9,610,917 |
| 2022-02-23 | 124.81 | 132.30 | 124.81 | 129.80 | 129.80 | 11,186,471 |
| 2022-02-22 | 121.99 | 125.80 | 120.57 | 124.57 | 124.57 | 5,198,755 |
| 2022-02-21 | 124.49 | 124.66 | 122.20 | 122.91 | 122.91 | 3,041,414 |
| 2022-02-18 | 123.69 | 127.46 | 123.01 | 124.48 | 124.48 | 4,989,752 |
| 2022-02-17 | 122.00 | 126.48 | 122.00 | 124.99 | 124.99 | 7,097,798 |
| 2022-02-16 | 122.00 | 125.46 | 121.30 | 122.90 | 122.90 | 6,868,425 |
| 2022-02-15 | 112.52 | 121.99 | 111.90 | 121.99 | 121.99 | 11,584,473 |
| 2022-02-14 | 113.30 | 113.89 | 110.00 | 111.39 | 111.39 | 5,371,744 |
| 2022-02-11 | 116.46 | 117.90 | 114.05 | 114.56 | 114.56 | 4,749,418 |
| 2022-02-10 | 117.99 | 120.48 | 116.51 | 116.68 | 116.68 | 5,443,398 |
| 2022-02-09 | 115.00 | 118.43 | 114.31 | 117.99 | 117.99 | 5,318,328 |
| 2022-02-08 | 119.10 | 119.98 | 112.55 | 115.19 | 115.19 | 8,418,256 |
| 2022-02-07 | 121.50 | 123.00 | 119.60 | 120.03 | 120.03 | 5,310,719 |
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.