Advanced Micro Fabrication Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 347.98 | 368.97 | 340.41 | 352.38 | 352.38 | 17,215,906 |
| 2026-01-13 | 348.45 | 357.38 | 343.50 | 346.00 | 346.00 | 12,762,805 |
| 2026-01-12 | 345.00 | 369.00 | 341.66 | 352.69 | 352.69 | 17,891,534 |
| 2026-01-09 | 332.43 | 342.00 | 330.80 | 336.68 | 336.68 | 20,378,587 |
| 2026-01-08 | 348.31 | 356.58 | 343.60 | 345.88 | 345.88 | 16,554,956 |
| 2026-01-07 | 339.88 | 358.90 | 336.68 | 352.34 | 352.34 | 24,067,287 |
| 2026-01-06 | 314.00 | 335.88 | 311.78 | 329.67 | 329.67 | 25,382,490 |
| 2026-01-05 | 278.00 | 313.13 | 277.99 | 311.33 | 311.33 | 28,120,611 |
| 2025-12-31 | 272.72 | 272.72 | 272.72 | 272.72 | 272.72 | 0 |
| 2025-12-30 | 272.72 | 272.72 | 272.72 | 272.72 | 272.72 | 0 |
| 2025-12-29 | 272.72 | 272.72 | 272.72 | 272.72 | 272.72 | 0 |
| 2025-12-26 | 272.72 | 272.72 | 272.72 | 272.72 | 272.72 | 0 |
| 2025-12-25 | 272.72 | 272.72 | 272.72 | 272.72 | 272.72 | 0 |
| 2025-12-24 | 272.72 | 272.72 | 272.72 | 272.72 | 272.72 | 0 |
| 2025-12-23 | 272.72 | 272.72 | 272.72 | 272.72 | 272.72 | 0 |
| 2025-12-22 | 272.72 | 272.72 | 272.72 | 272.72 | 272.72 | 0 |
| 2025-12-19 | 272.72 | 272.72 | 272.72 | 272.72 | 272.72 | 0 |
| 2025-12-18 | 276.01 | 279.00 | 270.12 | 272.72 | 272.72 | 8,706,346 |
| 2025-12-17 | 272.01 | 280.30 | 270.95 | 279.17 | 279.17 | 9,774,821 |
| 2025-12-16 | 273.00 | 276.93 | 266.66 | 272.51 | 272.51 | 10,273,257 |
| 2025-12-15 | 280.00 | 287.50 | 275.00 | 275.87 | 275.87 | 15,359,268 |
| 2025-12-12 | 268.05 | 279.58 | 261.69 | 279.54 | 279.54 | 18,311,622 |
| 2025-12-11 | 273.58 | 275.35 | 268.01 | 268.03 | 268.03 | 7,565,883 |
| 2025-12-10 | 275.00 | 275.00 | 266.00 | 273.80 | 273.80 | 9,546,875 |
| 2025-12-09 | 272.21 | 279.00 | 271.66 | 276.50 | 276.50 | 10,836,933 |
| 2025-12-08 | 273.04 | 278.50 | 264.60 | 276.26 | 276.26 | 14,396,845 |
| 2025-12-05 | 270.00 | 275.88 | 267.18 | 273.83 | 273.83 | 10,478,440 |
| 2025-12-04 | 258.77 | 277.30 | 256.21 | 270.45 | 270.45 | 16,268,190 |
| 2025-12-03 | 260.35 | 267.97 | 258.50 | 259.48 | 259.48 | 9,527,891 |
| 2025-12-02 | 262.00 | 265.94 | 257.53 | 260.40 | 260.40 | 7,986,470 |
| 2025-12-01 | 265.05 | 265.80 | 258.00 | 262.02 | 262.02 | 12,974,348 |
| 2025-11-28 | 265.05 | 274.69 | 264.00 | 268.10 | 268.10 | 11,299,342 |
| 2025-11-27 | 271.68 | 278.50 | 265.00 | 265.70 | 265.70 | 11,483,891 |
| 2025-11-26 | 267.90 | 274.18 | 266.25 | 270.25 | 270.25 | 9,069,347 |
| 2025-11-25 | 274.50 | 276.54 | 267.30 | 269.43 | 269.43 | 9,944,534 |
| 2025-11-24 | 270.00 | 275.00 | 264.42 | 271.10 | 271.10 | 10,098,131 |
| 2025-11-21 | 275.34 | 278.54 | 267.00 | 267.00 | 267.00 | 12,078,198 |
| 2025-11-20 | 302.33 | 303.74 | 283.01 | 283.55 | 283.55 | 11,400,635 |
| 2025-11-19 | 299.49 | 308.56 | 296.50 | 298.50 | 298.50 | 9,197,086 |
| 2025-11-18 | 286.67 | 312.66 | 285.68 | 299.88 | 299.88 | 15,652,615 |
| 2025-11-17 | 294.03 | 301.99 | 286.90 | 289.20 | 289.20 | 10,347,644 |
| 2025-11-14 | 296.00 | 304.06 | 292.55 | 294.02 | 294.02 | 9,540,356 |
| 2025-11-13 | 304.00 | 309.83 | 299.58 | 303.52 | 303.52 | 9,794,433 |
| 2025-11-12 | 305.00 | 314.88 | 296.99 | 302.75 | 302.75 | 13,193,755 |
| 2025-11-11 | 320.00 | 324.80 | 306.00 | 306.10 | 306.10 | 15,128,106 |
| 2025-11-10 | 313.10 | 329.89 | 308.86 | 316.43 | 316.43 | 19,604,837 |
| 2025-11-07 | 302.59 | 316.00 | 301.20 | 309.14 | 309.14 | 15,192,882 |
| 2025-11-06 | 297.66 | 313.66 | 293.61 | 306.00 | 306.00 | 19,147,382 |
| 2025-11-05 | 284.00 | 297.08 | 277.98 | 293.50 | 293.50 | 15,286,067 |
| 2025-11-04 | 279.80 | 302.85 | 277.90 | 292.85 | 292.85 | 20,787,829 |
| 2025-11-03 | 273.00 | 281.81 | 267.00 | 277.90 | 277.90 | 13,305,293 |
| 2025-10-31 | 301.28 | 301.70 | 279.00 | 279.36 | 279.36 | 19,015,290 |
| 2025-10-30 | 296.98 | 314.80 | 293.02 | 300.04 | 300.04 | 21,383,657 |
| 2025-10-29 | 292.75 | 298.23 | 288.32 | 296.66 | 296.66 | 13,268,204 |
| 2025-10-28 | 291.01 | 301.99 | 291.01 | 295.50 | 295.50 | 14,106,872 |
| 2025-10-27 | 290.00 | 298.00 | 288.00 | 295.37 | 295.37 | 20,462,561 |
| 2025-10-24 | 270.01 | 282.63 | 269.13 | 281.36 | 281.36 | 19,816,030 |
| 2025-10-23 | 266.45 | 270.59 | 263.50 | 267.20 | 267.20 | 8,596,710 |
| 2025-10-22 | 268.00 | 271.80 | 261.60 | 266.79 | 266.79 | 11,677,871 |
| 2025-10-21 | 266.10 | 271.70 | 263.25 | 269.68 | 269.68 | 13,581,236 |
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.