Advanced Micro Fabrication Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 268.00 | 270.88 | 261.00 | 262.83 | 262.83 | 11,824,927 |
| 2025-10-17 | 272.40 | 276.00 | 260.28 | 261.91 | 261.91 | 16,691,069 |
| 2025-10-16 | 272.00 | 280.92 | 269.15 | 274.40 | 274.40 | 15,672,706 |
| 2025-10-15 | 273.41 | 276.88 | 267.00 | 274.00 | 274.00 | 19,447,772 |
| 2025-10-14 | 297.00 | 300.00 | 270.93 | 273.50 | 273.50 | 26,516,657 |
| 2025-10-13 | 281.28 | 302.58 | 281.28 | 295.10 | 295.10 | 21,516,151 |
| 2025-10-10 | 314.64 | 318.89 | 292.68 | 293.00 | 293.00 | 23,934,346 |
| 2025-10-09 | 304.00 | 342.50 | 302.73 | 319.11 | 319.11 | 27,815,462 |
| 2025-09-30 | 302.00 | 310.58 | 294.58 | 298.99 | 298.99 | 19,570,071 |
| 2025-09-29 | 293.00 | 305.00 | 292.13 | 304.99 | 304.99 | 20,460,661 |
| 2025-09-26 | 285.00 | 305.50 | 284.88 | 290.00 | 290.00 | 22,310,521 |
| 2025-09-25 | 285.00 | 294.80 | 281.20 | 288.00 | 288.00 | 20,175,230 |
| 2025-09-24 | 272.13 | 313.95 | 270.30 | 290.50 | 290.50 | 37,498,043 |
| 2025-09-23 | 260.00 | 280.00 | 254.15 | 280.00 | 280.00 | 29,174,209 |
| 2025-09-22 | 254.00 | 260.67 | 248.53 | 256.60 | 256.60 | 22,061,325 |
| 2025-09-19 | 265.68 | 267.74 | 251.51 | 254.00 | 254.00 | 25,433,352 |
| 2025-09-18 | 227.60 | 271.95 | 226.26 | 253.18 | 253.18 | 38,671,786 |
| 2025-09-17 | 214.00 | 231.66 | 213.04 | 227.20 | 227.20 | 21,923,027 |
| 2025-09-16 | 215.09 | 216.00 | 211.21 | 214.00 | 214.00 | 11,779,139 |
| 2025-09-15 | 216.80 | 218.98 | 210.10 | 215.10 | 215.10 | 14,176,615 |
| 2025-09-12 | 214.80 | 218.99 | 211.51 | 211.51 | 211.51 | 14,566,826 |
| 2025-09-11 | 206.00 | 213.59 | 204.08 | 211.80 | 211.80 | 13,631,169 |
| 2025-09-10 | 205.10 | 210.01 | 203.45 | 205.60 | 205.60 | 9,179,927 |
| 2025-09-09 | 209.95 | 212.03 | 203.20 | 204.38 | 204.38 | 10,722,829 |
| 2025-09-08 | 198.02 | 212.78 | 198.00 | 212.70 | 212.70 | 18,842,252 |
| 2025-09-05 | 195.99 | 201.00 | 194.34 | 200.01 | 200.01 | 12,619,636 |
| 2025-09-04 | 211.10 | 211.28 | 191.88 | 195.40 | 195.40 | 19,732,838 |
| 2025-09-03 | 213.00 | 216.50 | 208.78 | 212.00 | 212.00 | 12,463,474 |
| 2025-09-02 | 221.12 | 224.30 | 210.30 | 212.51 | 212.51 | 17,379,123 |
| 2025-09-01 | 220.00 | 224.98 | 215.86 | 223.20 | 223.20 | 21,924,815 |
| 2025-08-29 | 220.00 | 220.73 | 212.22 | 214.17 | 214.17 | 23,798,466 |
| 2025-08-28 | 206.40 | 225.50 | 206.38 | 225.50 | 225.50 | 27,869,177 |
| 2025-08-27 | 210.00 | 218.52 | 207.00 | 207.02 | 207.02 | 21,692,920 |
| 2025-08-26 | 209.03 | 221.49 | 208.11 | 213.99 | 213.99 | 18,179,417 |
| 2025-08-25 | 220.00 | 225.75 | 208.00 | 211.00 | 211.00 | 26,498,230 |
| 2025-08-22 | 201.82 | 216.19 | 201.80 | 215.80 | 215.80 | 24,155,971 |
| 2025-08-21 | 198.20 | 204.52 | 196.70 | 202.41 | 202.41 | 17,409,851 |
| 2025-08-20 | 191.62 | 198.01 | 188.90 | 198.01 | 198.01 | 14,564,515 |
| 2025-08-19 | 194.44 | 196.26 | 191.60 | 191.61 | 191.61 | 10,756,088 |
| 2025-08-18 | 195.69 | 199.11 | 193.61 | 194.46 | 194.46 | 14,037,116 |
| 2025-08-15 | 191.18 | 195.59 | 187.20 | 194.20 | 194.20 | 10,673,494 |
| 2025-08-14 | 192.80 | 199.48 | 191.76 | 192.04 | 192.04 | 13,342,208 |
| 2025-08-13 | 193.74 | 195.76 | 191.01 | 192.50 | 192.50 | 8,363,346 |
| 2025-08-12 | 193.51 | 195.60 | 192.09 | 192.66 | 192.66 | 8,554,523 |
| 2025-08-11 | 195.01 | 196.30 | 193.20 | 193.40 | 193.40 | 5,805,407 |
| 2025-08-08 | 195.13 | 199.38 | 194.53 | 195.93 | 195.93 | 6,514,385 |
| 2025-08-07 | 195.28 | 200.45 | 195.28 | 196.23 | 196.23 | 7,020,104 |
| 2025-08-06 | 195.85 | 196.88 | 193.68 | 196.06 | 196.06 | 4,079,671 |
| 2025-08-05 | 195.54 | 196.27 | 194.16 | 195.19 | 195.19 | 3,978,472 |
| 2025-08-04 | 191.60 | 196.19 | 191.00 | 195.80 | 195.80 | 6,377,917 |
| 2025-08-01 | 197.50 | 198.32 | 192.08 | 192.51 | 192.51 | 6,389,452 |
| 2025-07-31 | 203.78 | 203.99 | 196.77 | 197.62 | 197.62 | 9,608,067 |
| 2025-07-30 | 205.03 | 207.46 | 202.38 | 203.79 | 203.79 | 7,095,741 |
| 2025-07-29 | 199.05 | 207.98 | 198.61 | 206.39 | 206.39 | 10,931,680 |
| 2025-07-28 | 200.17 | 201.47 | 197.60 | 200.06 | 200.06 | 7,580,692 |
| 2025-07-25 | 198.85 | 200.55 | 197.21 | 199.88 | 199.88 | 7,731,329 |
| 2025-07-24 | 198.26 | 199.90 | 196.03 | 199.02 | 199.02 | 9,126,972 |
| 2025-07-23 | 188.00 | 200.50 | 187.73 | 198.51 | 198.51 | 15,942,913 |
| 2025-07-22 | 183.60 | 189.49 | 182.31 | 187.50 | 187.50 | 8,768,212 |
| 2025-07-21 | 182.00 | 184.20 | 180.88 | 183.70 | 183.70 | 6,954,225 |
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.