Advanced Micro Fabrication Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 188.50 | 190.99 | 188.49 | 189.52 | 189.52 | 3,794,443 |
| 2025-04-18 | 190.01 | 191.34 | 188.26 | 190.00 | 190.00 | 3,529,686 |
| 2025-04-17 | 192.30 | 194.50 | 189.99 | 191.50 | 191.50 | 6,079,734 |
| 2025-04-16 | 190.74 | 192.80 | 187.66 | 192.72 | 192.72 | 8,325,024 |
| 2025-04-15 | 188.98 | 189.49 | 184.68 | 188.00 | 188.00 | 5,788,909 |
| 2025-04-14 | 191.00 | 191.76 | 186.81 | 189.83 | 189.83 | 7,159,273 |
| 2025-04-11 | 189.85 | 195.20 | 187.20 | 188.88 | 188.88 | 12,055,816 |
| 2025-04-10 | 191.88 | 191.90 | 186.65 | 188.86 | 188.86 | 7,996,792 |
| 2025-04-09 | 173.00 | 190.66 | 172.80 | 186.96 | 186.96 | 14,785,212 |
| 2025-04-08 | 176.00 | 178.41 | 172.60 | 176.14 | 176.14 | 11,776,738 |
| 2025-04-07 | 178.50 | 188.00 | 166.66 | 176.00 | 176.00 | 13,913,568 |
| 2025-04-03 | 183.46 | 189.62 | 183.46 | 186.60 | 186.60 | 5,715,451 |
| 2025-04-02 | 186.00 | 187.55 | 184.03 | 184.60 | 184.60 | 3,610,308 |
| 2025-04-01 | 184.93 | 187.98 | 183.91 | 186.46 | 186.46 | 5,001,678 |
| 2025-03-31 | 184.26 | 186.37 | 181.75 | 184.36 | 184.36 | 5,913,335 |
| 2025-03-28 | 190.02 | 190.66 | 184.15 | 184.31 | 184.31 | 8,680,495 |
| 2025-03-27 | 189.11 | 192.39 | 186.50 | 189.69 | 189.69 | 5,508,525 |
| 2025-03-26 | 190.80 | 193.39 | 188.03 | 188.50 | 188.50 | 4,043,601 |
| 2025-03-25 | 191.20 | 192.90 | 189.49 | 190.87 | 190.87 | 4,202,897 |
| 2025-03-24 | 190.11 | 194.83 | 188.40 | 191.10 | 191.10 | 6,080,609 |
| 2025-03-21 | 193.20 | 196.20 | 190.45 | 191.24 | 191.24 | 6,243,930 |
| 2025-03-20 | 198.60 | 201.06 | 193.50 | 193.70 | 193.70 | 6,224,486 |
| 2025-03-19 | 202.85 | 203.75 | 198.38 | 198.60 | 198.60 | 4,920,785 |
| 2025-03-18 | 201.70 | 204.54 | 200.48 | 204.00 | 204.00 | 5,969,511 |
| 2025-03-17 | 203.10 | 203.70 | 199.10 | 199.70 | 199.70 | 5,627,791 |
| 2025-03-14 | 200.00 | 204.86 | 198.50 | 204.31 | 204.31 | 7,944,463 |
| 2025-03-13 | 201.11 | 201.88 | 197.40 | 199.69 | 199.69 | 6,405,297 |
| 2025-03-12 | 207.98 | 208.25 | 200.80 | 200.86 | 200.86 | 7,378,579 |
| 2025-03-11 | 203.00 | 208.36 | 202.70 | 204.70 | 204.70 | 6,403,365 |
| 2025-03-10 | 212.29 | 214.49 | 204.81 | 206.00 | 206.00 | 10,782,447 |
| 2025-03-07 | 214.60 | 217.28 | 212.84 | 214.66 | 214.66 | 7,588,113 |
| 2025-03-06 | 208.00 | 217.88 | 207.16 | 215.89 | 215.89 | 14,825,663 |
| 2025-03-05 | 201.19 | 203.95 | 199.16 | 202.71 | 202.71 | 7,194,660 |
| 2025-03-04 | 198.00 | 202.88 | 196.20 | 200.90 | 200.90 | 8,181,896 |
| 2025-03-03 | 204.67 | 205.50 | 198.37 | 199.98 | 199.98 | 9,614,808 |
| 2025-02-28 | 212.19 | 213.88 | 201.50 | 204.27 | 204.27 | 11,982,642 |
| 2025-02-27 | 213.72 | 213.83 | 204.80 | 210.51 | 210.51 | 12,057,950 |
| 2025-02-26 | 214.87 | 215.80 | 208.80 | 214.84 | 214.84 | 10,916,827 |
| 2025-02-25 | 214.99 | 220.99 | 211.00 | 213.50 | 213.50 | 11,460,074 |
| 2025-02-24 | 210.00 | 219.35 | 209.80 | 218.10 | 218.10 | 13,752,398 |
| 2025-02-21 | 208.00 | 214.60 | 205.00 | 211.36 | 211.36 | 15,858,940 |
| 2025-02-20 | 201.00 | 206.89 | 200.30 | 205.10 | 205.10 | 13,980,039 |
| 2025-02-19 | 192.00 | 203.40 | 191.84 | 201.27 | 201.27 | 17,845,497 |
| 2025-02-18 | 193.50 | 199.00 | 192.50 | 192.50 | 192.50 | 15,336,590 |
| 2025-02-17 | 190.50 | 195.77 | 189.52 | 193.21 | 193.21 | 10,212,512 |
| 2025-02-14 | 189.00 | 191.40 | 186.50 | 190.52 | 190.52 | 7,883,799 |
| 2025-02-13 | 196.93 | 197.00 | 190.60 | 190.60 | 190.60 | 8,794,094 |
| 2025-02-12 | 190.99 | 197.42 | 189.67 | 196.93 | 196.93 | 14,750,830 |
| 2025-02-11 | 191.16 | 191.23 | 186.11 | 187.41 | 187.41 | 6,984,109 |
| 2025-02-10 | 192.25 | 192.99 | 188.65 | 191.16 | 191.16 | 9,460,572 |
| 2025-02-07 | 192.00 | 195.01 | 188.50 | 192.24 | 192.24 | 12,859,296 |
| 2025-02-06 | 180.16 | 195.30 | 180.11 | 192.57 | 192.57 | 14,156,553 |
| 2025-02-05 | 185.70 | 186.00 | 178.95 | 181.94 | 181.94 | 8,699,987 |
| 2025-01-27 | 186.00 | 187.29 | 180.01 | 180.09 | 180.09 | 5,906,760 |
| 2025-01-24 | 185.00 | 187.50 | 184.88 | 185.48 | 185.48 | 5,665,373 |
| 2025-01-23 | 187.50 | 191.02 | 185.57 | 185.82 | 185.82 | 7,976,160 |
| 2025-01-22 | 186.20 | 186.68 | 182.66 | 185.13 | 185.13 | 6,393,951 |
| 2025-01-21 | 189.30 | 190.00 | 185.66 | 186.87 | 186.87 | 7,514,052 |
| 2025-01-20 | 189.66 | 191.36 | 187.28 | 188.18 | 188.18 | 5,454,538 |
| 2025-01-17 | 187.12 | 194.00 | 186.86 | 188.60 | 188.60 | 7,761,678 |
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.