Advanced Micro Fabrication Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 383.18 | 391.00 | 359.09 | 361.42 | 361.42 | 31,869,135 |
| 2026-07-15 | 414.00 | 414.80 | 385.85 | 391.29 | 391.29 | 26,111,292 |
| 2026-07-14 | 400.43 | 415.00 | 379.00 | 405.30 | 405.30 | 35,642,993 |
| 2026-07-13 | 421.47 | 443.60 | 402.03 | 408.60 | 408.60 | 36,380,764 |
| 2026-07-10 | 471.59 | 492.05 | 434.00 | 434.51 | 434.51 | 37,994,710 |
| 2026-07-09 | 433.99 | 474.50 | 430.00 | 471.59 | 471.59 | 33,945,458 |
| 2026-07-08 | 420.00 | 439.31 | 402.00 | 423.00 | 423.00 | 27,152,689 |
| 2026-07-07 | 408.00 | 430.13 | 401.56 | 420.04 | 420.04 | 24,777,645 |
| 2026-07-06 | 424.96 | 427.77 | 392.45 | 420.00 | 420.00 | 30,017,456 |
| 2026-07-03 | 396.21 | 428.68 | 392.00 | 413.69 | 413.69 | 33,812,280 |
| 2026-07-02 | 428.50 | 444.50 | 407.00 | 408.90 | 408.90 | 43,639,954 |
| 2026-07-01 | 460.01 | 500.00 | 452.96 | 462.00 | 462.00 | 35,334,500 |
| 2026-06-30 | 457.00 | 474.07 | 446.10 | 468.50 | 468.50 | 35,068,311 |
| 2026-06-29 | 419.19 | 459.00 | 419.19 | 456.69 | 456.69 | 40,809,933 |
| 2026-06-26 | 397.00 | 423.80 | 393.24 | 413.00 | 413.00 | 31,952,325 |
| 2026-06-25 | 388.01 | 412.50 | 388.01 | 399.13 | 399.13 | 29,675,720 |
| 2026-06-24 | 362.50 | 395.00 | 359.30 | 383.00 | 383.00 | 31,193,196 |
| 2026-06-23 | 372.74 | 388.50 | 364.50 | 371.72 | 371.72 | 33,153,561 |
| 2026-06-22 | 371.99 | 385.00 | 358.00 | 372.74 | 372.74 | 28,331,926 |
| 2026-06-18 | 350.00 | 368.00 | 345.00 | 360.00 | 360.00 | 26,144,797 |
| 2026-06-17 | 314.00 | 351.88 | 312.17 | 351.00 | 351.00 | 31,337,870 |
| 2026-06-16 | 319.98 | 323.70 | 313.39 | 319.00 | 319.00 | 20,501,454 |
| 2026-06-15 | 309.99 | 319.98 | 299.17 | 319.98 | 319.98 | 25,842,173 |
| 2026-06-12 | 318.27 | 324.90 | 303.90 | 303.92 | 303.92 | 39,806,694 |
| 2026-06-11 | 299.99 | 303.86 | 292.00 | 303.12 | 303.12 | 27,503,246 |
| 2026-06-10 | 282.89 | 306.00 | 282.00 | 289.11 | 289.11 | 29,607,941 |
| 2026-06-09 | 272.09 | 286.00 | 270.60 | 285.04 | 285.04 | 21,281,269 |
| 2026-06-08 | 265.20 | 272.88 | 261.60 | 265.47 | 265.47 | 21,104,733 |
| 2026-06-05 | 281.74 | 287.65 | 274.54 | 276.00 | 276.00 | 21,973,317 |
| 2026-06-04 | 280.99 | 295.88 | 280.88 | 289.39 | 289.39 | 22,578,440 |
| 2026-06-03 | 281.99 | 296.74 | 278.80 | 285.92 | 285.92 | 33,241,380 |
| 2026-06-02 | 278.46 | 286.32 | 268.44 | 282.80 | 282.80 | 26,923,612 |
| 2026-06-01 | 290.00 | 291.73 | 271.50 | 273.00 | 273.00 | 32,573,167 |
| 2026-05-29 | 305.99 | 306.58 | 287.00 | 297.68 | 297.68 | 30,135,520 |
| 2026-05-28 | 304.63 | 307.97 | 295.99 | 304.11 | 303.76 | 31,279,459 |
| 2026-05-27 | 311.38 | 326.64 | 304.35 | 305.40 | 305.05 | 34,178,770 |
| 2026-05-26 | 319.19 | 322.15 | 303.46 | 311.08 | 310.72 | 36,776,260 |
| 2026-05-25 | 304.27 | 330.19 | 293.96 | 325.70 | 325.33 | 54,232,897 |
| 2026-05-22 | 480.00 | 483.33 | 452.00 | 469.60 | 469.60 | 29,706,796 |
| 2026-05-21 | 490.62 | 533.33 | 473.00 | 475.80 | 475.80 | 36,529,860 |
| 2026-05-20 | 475.00 | 498.00 | 470.00 | 490.33 | 490.33 | 29,314,750 |
| 2026-05-19 | 432.17 | 480.00 | 428.10 | 479.51 | 479.51 | 30,037,968 |
| 2026-05-18 | 441.00 | 461.88 | 435.01 | 438.75 | 438.75 | 27,979,239 |
| 2026-05-15 | 393.36 | 464.00 | 369.98 | 432.90 | 432.90 | 38,098,098 |
| 2026-05-14 | 407.98 | 409.58 | 387.01 | 387.17 | 387.17 | 15,778,297 |
| 2026-05-13 | 376.00 | 409.53 | 374.00 | 405.60 | 405.60 | 20,702,806 |
| 2026-05-12 | 384.00 | 396.78 | 374.36 | 388.45 | 388.45 | 18,776,847 |
| 2026-05-11 | 377.05 | 393.33 | 371.30 | 383.64 | 383.64 | 22,906,568 |
| 2026-05-08 | 380.00 | 386.76 | 366.64 | 370.00 | 370.00 | 17,541,017 |
| 2026-05-07 | 390.00 | 393.00 | 377.27 | 384.60 | 384.60 | 17,007,969 |
| 2026-05-06 | 400.00 | 412.22 | 381.20 | 383.30 | 383.30 | 23,789,159 |
| 2026-04-30 | 360.00 | 379.00 | 355.55 | 376.30 | 376.30 | 19,165,385 |
| 2026-04-29 | 358.92 | 364.00 | 349.53 | 359.76 | 359.76 | 14,407,925 |
| 2026-04-28 | 353.02 | 373.11 | 353.01 | 362.27 | 362.27 | 21,302,380 |
| 2026-04-27 | 329.13 | 355.00 | 322.78 | 352.01 | 352.01 | 26,227,060 |
| 2026-04-24 | 317.00 | 327.80 | 309.50 | 323.38 | 323.38 | 17,267,206 |
| 2026-04-23 | 322.00 | 323.80 | 311.00 | 315.05 | 315.05 | 11,790,930 |
| 2026-04-22 | 308.88 | 320.78 | 308.18 | 319.99 | 319.99 | 15,335,562 |
| 2026-04-21 | 314.85 | 314.95 | 305.58 | 308.88 | 308.88 | 9,588,394 |
| 2026-04-20 | 309.58 | 317.50 | 303.88 | 313.54 | 313.54 | 11,349,932 |
← NewerPage 2 of 2 · 120 trading days
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.