Advanced Micro Fabrication Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 180.99 | 184.48 | 180.99 | 182.25 | 182.25 | 7,757,458 |
| 2025-07-17 | 178.18 | 178.44 | 174.76 | 178.18 | 178.18 | 7,025,987 |
| 2025-07-16 | 179.98 | 182.00 | 177.77 | 178.29 | 178.29 | 4,605,819 |
| 2025-07-15 | 179.00 | 180.89 | 178.00 | 179.98 | 179.98 | 4,376,026 |
| 2025-07-14 | 184.60 | 184.60 | 178.87 | 179.00 | 179.00 | 6,344,313 |
| 2025-07-11 | 180.61 | 185.49 | 180.51 | 184.37 | 184.37 | 6,268,306 |
| 2025-07-10 | 181.21 | 183.44 | 180.22 | 180.58 | 180.58 | 4,140,280 |
| 2025-07-09 | 184.50 | 185.86 | 181.95 | 182.36 | 182.36 | 4,006,604 |
| 2025-07-08 | 182.40 | 185.20 | 181.88 | 184.50 | 184.50 | 5,803,988 |
| 2025-07-07 | 180.50 | 183.95 | 180.34 | 180.55 | 180.55 | 4,505,668 |
| 2025-07-04 | 177.99 | 185.30 | 176.21 | 180.95 | 180.95 | 7,910,333 |
| 2025-07-03 | 179.00 | 179.40 | 176.70 | 178.02 | 178.02 | 4,055,427 |
| 2025-07-02 | 182.30 | 182.60 | 178.39 | 178.78 | 178.78 | 4,251,361 |
| 2025-07-01 | 181.99 | 184.39 | 181.33 | 182.79 | 182.79 | 4,081,881 |
| 2025-06-30 | 180.57 | 185.00 | 180.55 | 182.30 | 182.30 | 5,289,495 |
| 2025-06-27 | 180.79 | 181.48 | 178.18 | 179.79 | 179.79 | 4,751,068 |
| 2025-06-26 | 181.12 | 182.00 | 178.88 | 178.98 | 178.98 | 5,193,269 |
| 2025-06-25 | 179.96 | 181.57 | 177.68 | 180.81 | 180.81 | 6,090,393 |
| 2025-06-24 | 178.50 | 179.66 | 177.52 | 179.16 | 179.16 | 5,187,513 |
| 2025-06-23 | 170.60 | 181.09 | 170.60 | 178.63 | 178.63 | 10,101,681 |
| 2025-06-20 | 172.85 | 175.30 | 171.20 | 171.61 | 171.61 | 3,784,220 |
| 2025-06-19 | 171.55 | 176.23 | 171.01 | 172.91 | 172.91 | 5,264,470 |
| 2025-06-18 | 171.18 | 174.00 | 170.58 | 171.85 | 171.85 | 4,634,148 |
| 2025-06-17 | 172.88 | 174.18 | 170.30 | 170.97 | 170.97 | 4,242,684 |
| 2025-06-16 | 170.20 | 173.96 | 170.09 | 173.17 | 173.17 | 3,802,061 |
| 2025-06-13 | 165.01 | 172.27 | 164.88 | 171.79 | 171.79 | 9,060,820 |
| 2025-06-12 | 169.58 | 169.58 | 165.79 | 165.98 | 165.98 | 8,315,132 |
| 2025-06-11 | 171.56 | 174.50 | 169.80 | 169.88 | 169.88 | 6,475,921 |
| 2025-06-10 | 178.80 | 179.29 | 170.50 | 171.30 | 171.30 | 6,771,501 |
| 2025-06-09 | 180.00 | 180.50 | 177.30 | 178.80 | 178.80 | 3,674,052 |
| 2025-06-06 | 180.00 | 180.68 | 179.17 | 180.01 | 180.01 | 2,622,355 |
| 2025-06-05 | 180.20 | 181.20 | 178.86 | 180.00 | 180.00 | 4,314,765 |
| 2025-06-04 | 178.80 | 180.30 | 177.89 | 179.42 | 179.42 | 3,434,306 |
| 2025-06-03 | 174.89 | 180.74 | 174.62 | 178.90 | 178.90 | 5,068,052 |
| 2025-05-30 | 176.47 | 177.00 | 175.00 | 175.01 | 175.01 | 4,157,999 |
| 2025-05-29 | 171.50 | 177.19 | 171.06 | 176.71 | 176.71 | 5,355,550 |
| 2025-05-28 | 173.89 | 174.85 | 170.66 | 170.93 | 170.93 | 4,559,656 |
| 2025-05-27 | 174.49 | 175.20 | 172.80 | 173.13 | 173.13 | 4,011,600 |
| 2025-05-26 | 176.00 | 177.65 | 173.73 | 174.49 | 174.49 | 4,561,166 |
| 2025-05-23 | 174.33 | 176.40 | 174.33 | 174.53 | 174.53 | 4,397,894 |
| 2025-05-22 | 176.00 | 177.17 | 174.37 | 175.60 | 175.60 | 3,542,437 |
| 2025-05-21 | 177.93 | 178.95 | 176.29 | 176.45 | 176.45 | 3,807,895 |
| 2025-05-20 | 178.83 | 180.18 | 177.68 | 178.20 | 178.20 | 3,457,650 |
| 2025-05-19 | 179.89 | 180.52 | 177.12 | 178.81 | 178.81 | 3,894,435 |
| 2025-05-16 | 182.71 | 183.33 | 179.22 | 180.33 | 180.33 | 4,344,234 |
| 2025-05-15 | 186.61 | 187.88 | 182.38 | 182.71 | 182.71 | 3,886,398 |
| 2025-05-14 | 183.05 | 187.88 | 182.40 | 187.70 | 187.70 | 5,962,835 |
| 2025-05-13 | 184.00 | 185.80 | 182.70 | 182.95 | 182.95 | 3,622,053 |
| 2025-05-12 | 182.98 | 184.25 | 181.37 | 183.40 | 183.40 | 4,431,972 |
| 2025-05-09 | 189.00 | 189.59 | 181.70 | 181.70 | 181.70 | 6,663,952 |
| 2025-05-08 | 188.75 | 190.80 | 187.56 | 190.07 | 190.07 | 3,848,322 |
| 2025-05-07 | 193.00 | 193.01 | 187.78 | 189.33 | 189.33 | 6,356,593 |
| 2025-05-06 | 188.18 | 189.83 | 185.63 | 188.88 | 188.88 | 6,668,484 |
| 2025-04-30 | 187.00 | 189.49 | 186.49 | 188.26 | 188.26 | 4,512,193 |
| 2025-04-29 | 185.62 | 188.35 | 184.60 | 187.52 | 187.52 | 3,785,545 |
| 2025-04-28 | 187.00 | 189.75 | 186.04 | 186.11 | 186.11 | 4,723,512 |
| 2025-04-25 | 185.00 | 187.96 | 181.02 | 187.46 | 187.46 | 7,290,367 |
| 2025-04-24 | 188.03 | 189.79 | 186.30 | 187.35 | 187.35 | 3,342,220 |
| 2025-04-23 | 190.10 | 191.50 | 187.20 | 188.03 | 188.03 | 5,326,589 |
| 2025-04-22 | 190.00 | 193.85 | 187.66 | 190.55 | 190.55 | 5,659,498 |
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.