Advanced Micro Fabrication Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 123.78 | 123.98 | 118.15 | 118.71 | 118.71 | 7,379,214 |
| 2022-01-27 | 123.00 | 125.50 | 120.80 | 122.88 | 122.88 | 7,699,287 |
| 2022-01-26 | 120.93 | 126.76 | 120.06 | 125.75 | 125.75 | 11,217,198 |
| 2022-01-25 | 120.70 | 122.77 | 119.89 | 119.91 | 119.91 | 8,857,846 |
| 2022-01-24 | 116.15 | 121.20 | 115.41 | 121.00 | 121.00 | 11,566,539 |
| 2022-01-21 | 115.00 | 116.16 | 112.13 | 113.15 | 113.15 | 5,743,866 |
| 2022-01-20 | 117.00 | 119.49 | 114.80 | 115.20 | 115.20 | 5,532,947 |
| 2022-01-19 | 118.00 | 119.50 | 115.98 | 116.86 | 116.86 | 4,935,919 |
| 2022-01-18 | 119.61 | 121.70 | 117.57 | 118.37 | 118.37 | 7,457,743 |
| 2022-01-17 | 117.99 | 120.30 | 117.15 | 119.61 | 119.61 | 6,775,875 |
| 2022-01-14 | 116.80 | 119.18 | 116.32 | 117.30 | 117.30 | 5,599,932 |
| 2022-01-13 | 118.12 | 119.24 | 116.30 | 116.52 | 116.52 | 4,905,374 |
| 2022-01-12 | 115.56 | 119.45 | 115.55 | 118.88 | 118.88 | 7,144,934 |
| 2022-01-11 | 118.88 | 119.40 | 114.81 | 115.03 | 115.03 | 6,312,770 |
| 2022-01-10 | 120.50 | 121.34 | 115.71 | 118.66 | 118.66 | 6,517,556 |
| 2022-01-07 | 121.46 | 123.76 | 120.02 | 120.70 | 120.70 | 6,557,714 |
| 2022-01-06 | 118.90 | 123.55 | 117.82 | 121.04 | 121.04 | 9,641,063 |
| 2022-01-05 | 120.11 | 120.67 | 117.08 | 118.90 | 118.90 | 11,044,191 |
| 2022-01-04 | 127.11 | 127.88 | 118.00 | 120.11 | 120.11 | 19,493,831 |
| 2021-12-31 | 127.18 | 128.14 | 125.28 | 126.60 | 126.60 | 5,056,968 |
| 2021-12-30 | 123.07 | 127.87 | 123.03 | 127.14 | 127.14 | 6,403,025 |
| 2021-12-29 | 125.81 | 127.50 | 123.40 | 124.05 | 124.05 | 4,840,007 |
| 2021-12-28 | 126.50 | 127.33 | 123.70 | 125.36 | 125.36 | 4,333,672 |
| 2021-12-27 | 126.00 | 127.95 | 125.11 | 126.18 | 126.18 | 3,891,426 |
| 2021-12-24 | 128.53 | 129.39 | 125.08 | 125.80 | 125.80 | 4,675,015 |
| 2021-12-23 | 130.01 | 130.68 | 127.43 | 128.45 | 128.45 | 5,135,010 |
| 2021-12-22 | 132.61 | 133.19 | 130.15 | 130.30 | 130.30 | 4,192,937 |
| 2021-12-21 | 133.02 | 133.91 | 129.83 | 131.92 | 131.92 | 4,957,351 |
| 2021-12-20 | 136.69 | 137.65 | 132.20 | 133.05 | 133.05 | 6,247,504 |
| 2021-12-17 | 145.00 | 146.00 | 138.03 | 138.10 | 138.10 | 7,899,285 |
| 2021-12-16 | 145.80 | 147.57 | 144.45 | 145.80 | 145.80 | 3,339,229 |
| 2021-12-15 | 148.96 | 149.75 | 144.98 | 145.15 | 145.15 | 4,456,269 |
| 2021-12-14 | 148.18 | 149.88 | 147.01 | 148.53 | 148.53 | 3,437,041 |
| 2021-12-13 | 150.00 | 150.99 | 147.09 | 147.76 | 147.76 | 5,437,262 |
| 2021-12-10 | 151.00 | 152.00 | 149.22 | 150.00 | 150.00 | 5,915,436 |
| 2021-12-09 | 150.57 | 152.85 | 149.60 | 152.00 | 152.00 | 4,823,038 |
| 2021-12-08 | 149.98 | 151.99 | 149.14 | 150.54 | 150.54 | 3,926,828 |
| 2021-12-07 | 153.90 | 154.89 | 147.06 | 149.10 | 149.10 | 5,228,010 |
| 2021-12-06 | 156.00 | 157.80 | 152.30 | 153.03 | 153.03 | 4,471,775 |
| 2021-12-03 | 152.50 | 157.88 | 152.26 | 156.90 | 156.90 | 6,787,949 |
| 2021-12-02 | 160.24 | 161.21 | 151.18 | 151.97 | 151.97 | 8,170,730 |
| 2021-12-01 | 158.90 | 163.55 | 158.72 | 160.24 | 160.24 | 3,962,034 |
| 2021-11-30 | 160.00 | 164.00 | 159.00 | 160.03 | 160.03 | 5,307,920 |
| 2021-11-29 | 158.90 | 161.50 | 158.00 | 158.20 | 158.20 | 4,183,785 |
| 2021-11-26 | 167.00 | 167.00 | 160.39 | 162.00 | 162.00 | 4,930,461 |
| 2021-11-25 | 162.71 | 167.29 | 161.70 | 166.40 | 166.40 | 5,605,259 |
| 2021-11-24 | 163.30 | 169.38 | 161.50 | 162.42 | 162.42 | 5,341,356 |
| 2021-11-23 | 168.16 | 171.00 | 164.50 | 164.61 | 164.61 | 6,075,435 |
| 2021-11-22 | 164.00 | 170.00 | 163.00 | 169.09 | 169.09 | 6,063,379 |
| 2021-11-19 | 163.90 | 165.39 | 161.78 | 164.50 | 164.50 | 4,307,674 |
| 2021-11-18 | 163.40 | 165.50 | 160.50 | 164.45 | 164.45 | 5,191,015 |
| 2021-11-17 | 163.00 | 165.46 | 161.30 | 164.17 | 164.17 | 5,218,223 |
| 2021-11-16 | 167.50 | 169.35 | 162.60 | 163.28 | 163.28 | 5,609,659 |
| 2021-11-15 | 171.66 | 172.80 | 165.17 | 167.68 | 167.68 | 6,005,636 |
| 2021-11-12 | 170.70 | 175.60 | 168.33 | 169.89 | 169.89 | 7,065,311 |
| 2021-11-11 | 166.01 | 180.66 | 165.28 | 173.38 | 173.38 | 14,822,403 |
| 2021-11-10 | 156.07 | 170.42 | 155.60 | 169.36 | 169.36 | 13,680,187 |
| 2021-11-09 | 152.60 | 159.05 | 150.78 | 158.20 | 158.20 | 6,748,969 |
| 2021-11-08 | 156.70 | 156.70 | 149.13 | 151.98 | 151.98 | 5,424,671 |
| 2021-11-05 | 159.95 | 162.25 | 156.52 | 157.19 | 157.19 | 5,552,208 |
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.