Advanced Micro Fabrication Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 316.50 | 320.30 | 309.20 | 314.00 | 314.00 | 13,860,230 |
| 2026-04-16 | 323.10 | 324.50 | 316.00 | 318.50 | 318.50 | 10,501,167 |
| 2026-04-15 | 327.95 | 334.66 | 319.00 | 320.36 | 320.36 | 13,764,563 |
| 2026-04-14 | 321.58 | 329.76 | 320.06 | 324.50 | 324.50 | 12,795,009 |
| 2026-04-13 | 322.00 | 323.49 | 315.69 | 316.58 | 316.58 | 9,363,364 |
| 2026-04-10 | 326.30 | 331.63 | 322.92 | 324.00 | 324.00 | 9,257,079 |
| 2026-04-09 | 314.03 | 329.39 | 311.03 | 321.30 | 321.30 | 13,158,051 |
| 2026-04-08 | 305.00 | 322.25 | 304.50 | 317.69 | 317.69 | 15,812,092 |
| 2026-04-07 | 294.00 | 300.29 | 292.34 | 293.60 | 293.60 | 5,946,493 |
| 2026-04-03 | 303.48 | 303.48 | 292.33 | 293.50 | 293.50 | 5,892,048 |
| 2026-04-02 | 312.00 | 312.00 | 296.03 | 299.19 | 299.19 | 8,683,908 |
| 2026-04-01 | 314.33 | 318.88 | 310.63 | 313.54 | 313.54 | 7,421,169 |
| 2026-03-31 | 318.00 | 322.98 | 306.09 | 306.38 | 306.38 | 8,095,368 |
| 2026-03-30 | 303.03 | 322.22 | 301.01 | 316.74 | 316.74 | 10,369,997 |
| 2026-03-27 | 301.39 | 310.80 | 299.52 | 305.61 | 305.61 | 6,532,124 |
| 2026-03-26 | 308.52 | 311.58 | 305.01 | 306.00 | 306.00 | 5,902,627 |
| 2026-03-25 | 305.00 | 314.87 | 303.10 | 311.58 | 311.58 | 8,642,674 |
| 2026-03-24 | 302.00 | 304.50 | 293.67 | 300.45 | 300.45 | 8,429,718 |
| 2026-03-23 | 303.00 | 308.93 | 295.05 | 297.50 | 297.50 | 10,117,389 |
| 2026-03-20 | 315.67 | 319.90 | 308.84 | 309.30 | 309.30 | 8,601,857 |
| 2026-03-19 | 316.00 | 318.88 | 312.50 | 314.10 | 314.10 | 5,866,971 |
| 2026-03-18 | 315.00 | 322.38 | 314.00 | 320.93 | 320.93 | 8,918,496 |
| 2026-03-17 | 318.80 | 324.89 | 312.80 | 313.01 | 313.01 | 7,842,767 |
| 2026-03-16 | 314.99 | 321.44 | 303.10 | 320.77 | 320.77 | 10,861,387 |
| 2026-03-13 | 312.14 | 316.29 | 309.07 | 312.93 | 312.93 | 6,691,022 |
| 2026-03-12 | 320.00 | 326.29 | 313.33 | 315.33 | 315.33 | 7,284,550 |
| 2026-03-11 | 325.00 | 326.74 | 317.00 | 320.30 | 320.30 | 9,598,835 |
| 2026-03-10 | 332.00 | 337.48 | 324.25 | 327.29 | 327.29 | 9,103,855 |
| 2026-03-09 | 327.00 | 327.00 | 315.04 | 323.71 | 323.71 | 11,350,753 |
| 2026-03-06 | 338.00 | 346.00 | 335.33 | 336.30 | 336.30 | 6,729,116 |
| 2026-03-05 | 340.01 | 349.90 | 335.50 | 340.49 | 340.49 | 9,485,131 |
| 2026-03-04 | 329.00 | 338.60 | 328.33 | 332.74 | 332.74 | 6,746,335 |
| 2026-03-03 | 350.02 | 354.89 | 332.80 | 333.50 | 333.50 | 11,098,782 |
| 2026-03-02 | 348.53 | 366.60 | 347.04 | 349.14 | 349.14 | 10,679,389 |
| 2026-02-27 | 361.31 | 361.37 | 351.00 | 352.66 | 352.66 | 9,852,847 |
| 2026-02-26 | 367.50 | 373.38 | 356.00 | 367.30 | 367.30 | 11,652,736 |
| 2026-02-25 | 351.30 | 376.22 | 339.88 | 369.10 | 369.10 | 17,665,293 |
| 2026-02-24 | 348.84 | 352.50 | 339.54 | 352.00 | 352.00 | 9,905,832 |
| 2026-02-13 | 342.83 | 353.45 | 341.31 | 344.50 | 344.50 | 8,011,492 |
| 2026-02-12 | 349.00 | 351.20 | 337.99 | 345.00 | 345.00 | 9,031,579 |
| 2026-02-11 | 348.00 | 349.50 | 343.01 | 346.86 | 346.86 | 5,360,820 |
| 2026-02-10 | 352.10 | 353.00 | 346.37 | 350.49 | 350.49 | 6,442,404 |
| 2026-02-09 | 354.87 | 357.20 | 346.31 | 352.10 | 352.10 | 8,590,734 |
| 2026-02-06 | 352.48 | 360.00 | 348.82 | 349.20 | 349.20 | 9,194,775 |
| 2026-02-05 | 340.00 | 361.16 | 338.88 | 356.88 | 356.88 | 11,565,632 |
| 2026-02-04 | 343.00 | 355.83 | 340.00 | 349.21 | 349.21 | 9,283,484 |
| 2026-02-03 | 340.70 | 348.50 | 337.10 | 346.36 | 346.36 | 11,157,473 |
| 2026-02-02 | 344.49 | 347.00 | 332.32 | 332.68 | 332.68 | 13,928,364 |
| 2026-01-30 | 345.49 | 356.98 | 339.00 | 347.95 | 347.95 | 11,304,456 |
| 2026-01-29 | 365.10 | 365.99 | 347.10 | 347.40 | 347.40 | 17,407,900 |
| 2026-01-28 | 366.00 | 375.00 | 355.32 | 368.59 | 368.59 | 18,429,320 |
| 2026-01-27 | 353.88 | 369.70 | 352.35 | 357.08 | 357.08 | 14,202,601 |
| 2026-01-26 | 367.00 | 367.00 | 347.18 | 353.11 | 353.11 | 14,763,216 |
| 2026-01-23 | 353.49 | 373.88 | 348.35 | 367.55 | 367.55 | 16,029,419 |
| 2026-01-22 | 369.30 | 370.99 | 349.80 | 353.46 | 353.46 | 14,780,793 |
| 2026-01-21 | 364.00 | 381.12 | 361.26 | 365.00 | 365.00 | 15,677,590 |
| 2026-01-20 | 376.00 | 381.87 | 360.50 | 364.32 | 364.32 | 15,793,393 |
| 2026-01-19 | 385.61 | 387.99 | 372.00 | 379.00 | 379.00 | 15,921,639 |
| 2026-01-16 | 377.00 | 397.30 | 373.50 | 377.14 | 377.14 | 26,306,810 |
| 2026-01-15 | 349.42 | 374.55 | 346.50 | 371.00 | 371.00 | 17,752,256 |
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.