Advanced Micro Fabrication Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 187.12 | 194.00 | 186.86 | 188.60 | 188.60 | 7,761,678 |
| 2025-01-16 | 188.00 | 193.66 | 185.25 | 188.00 | 188.00 | 9,172,385 |
| 2025-01-15 | 189.73 | 193.88 | 186.17 | 186.39 | 186.39 | 8,938,698 |
| 2025-01-14 | 180.60 | 188.68 | 178.07 | 188.45 | 188.45 | 9,635,767 |
| 2025-01-13 | 174.81 | 181.15 | 174.51 | 178.96 | 178.96 | 6,023,500 |
| 2025-01-10 | 182.69 | 185.28 | 179.10 | 179.10 | 179.10 | 7,588,176 |
| 2025-01-09 | 184.70 | 185.80 | 182.00 | 182.01 | 182.01 | 6,270,341 |
| 2025-01-08 | 183.00 | 185.97 | 178.00 | 183.01 | 183.01 | 8,529,900 |
| 2025-01-07 | 181.80 | 185.50 | 181.22 | 184.33 | 184.33 | 7,446,137 |
| 2025-01-06 | 181.00 | 183.83 | 178.80 | 181.71 | 181.71 | 5,455,117 |
| 2025-01-03 | 181.18 | 184.85 | 179.77 | 181.53 | 181.53 | 8,911,193 |
| 2025-01-02 | 188.81 | 188.87 | 178.65 | 180.90 | 180.90 | 11,382,890 |
| 2024-12-31 | 197.85 | 198.50 | 188.90 | 189.16 | 189.16 | 10,027,906 |
| 2024-12-30 | 197.40 | 201.19 | 196.19 | 198.00 | 198.00 | 8,504,294 |
| 2024-12-27 | 195.91 | 204.98 | 193.31 | 197.35 | 197.35 | 15,559,932 |
| 2024-12-26 | 195.00 | 199.00 | 193.63 | 195.91 | 195.91 | 7,874,981 |
| 2024-12-25 | 199.88 | 202.20 | 195.55 | 196.00 | 196.00 | 7,984,122 |
| 2024-12-24 | 196.95 | 200.38 | 193.28 | 199.88 | 199.88 | 9,955,038 |
| 2024-12-23 | 197.78 | 200.98 | 195.03 | 197.00 | 197.00 | 10,774,852 |
| 2024-12-20 | 194.27 | 202.49 | 193.80 | 196.85 | 196.85 | 15,040,517 |
| 2024-12-19 | 190.07 | 196.17 | 188.80 | 194.88 | 194.88 | 11,788,569 |
| 2024-12-18 | 192.00 | 202.00 | 192.00 | 194.30 | 194.30 | 14,616,278 |
| 2024-12-17 | 192.01 | 193.77 | 190.22 | 190.90 | 190.90 | 7,280,268 |
| 2024-12-16 | 199.40 | 200.26 | 190.25 | 192.00 | 192.00 | 11,941,322 |
| 2024-12-13 | 203.90 | 204.74 | 198.40 | 200.51 | 200.51 | 12,605,598 |
| 2024-12-12 | 204.00 | 207.00 | 201.41 | 205.90 | 205.90 | 9,861,484 |
| 2024-12-11 | 217.02 | 219.50 | 205.02 | 205.80 | 205.80 | 12,028,378 |
| 2024-12-10 | 228.00 | 229.66 | 215.69 | 217.02 | 217.02 | 9,454,838 |
| 2024-12-09 | 214.90 | 218.64 | 211.50 | 214.04 | 214.04 | 5,294,501 |
| 2024-12-06 | 212.48 | 219.00 | 210.53 | 216.09 | 216.09 | 7,076,307 |
| 2024-12-05 | 211.00 | 214.07 | 209.36 | 212.47 | 212.47 | 6,587,639 |
| 2024-12-04 | 216.30 | 219.86 | 212.33 | 213.71 | 213.71 | 8,531,236 |
| 2024-12-03 | 221.50 | 223.98 | 211.20 | 212.89 | 212.89 | 9,405,529 |
| 2024-12-02 | 221.56 | 224.00 | 216.50 | 220.00 | 220.00 | 11,993,450 |
| 2024-11-29 | 209.00 | 227.50 | 208.62 | 222.00 | 222.00 | 12,670,810 |
| 2024-11-28 | 213.02 | 215.52 | 210.36 | 210.78 | 210.78 | 9,837,626 |
| 2024-11-27 | 204.10 | 213.02 | 198.66 | 211.84 | 211.84 | 10,730,036 |
| 2024-11-26 | 205.39 | 208.00 | 203.98 | 205.24 | 205.24 | 6,046,276 |
| 2024-11-25 | 208.18 | 212.28 | 203.21 | 203.48 | 203.48 | 9,723,410 |
| 2024-11-22 | 218.00 | 223.33 | 209.32 | 209.46 | 209.46 | 10,989,403 |
| 2024-11-21 | 211.02 | 219.87 | 210.00 | 216.50 | 216.50 | 10,430,527 |
| 2024-11-20 | 214.00 | 216.40 | 210.13 | 213.01 | 213.01 | 9,261,121 |
| 2024-11-19 | 213.33 | 217.50 | 205.97 | 215.15 | 215.15 | 12,571,086 |
| 2024-11-18 | 214.00 | 219.60 | 207.75 | 211.08 | 211.08 | 14,041,233 |
| 2024-11-15 | 232.00 | 235.00 | 211.70 | 212.20 | 212.20 | 19,987,820 |
| 2024-11-14 | 240.01 | 245.00 | 232.95 | 235.00 | 235.00 | 12,997,697 |
| 2024-11-13 | 240.00 | 249.66 | 237.02 | 242.50 | 242.50 | 12,335,026 |
| 2024-11-12 | 243.00 | 256.99 | 239.00 | 246.30 | 246.30 | 18,442,342 |
| 2024-11-11 | 223.50 | 249.00 | 223.00 | 245.15 | 245.15 | 21,678,563 |
| 2024-11-08 | 213.18 | 229.26 | 208.99 | 217.15 | 217.15 | 19,677,740 |
| 2024-11-07 | 200.50 | 209.80 | 198.96 | 208.00 | 208.00 | 12,665,899 |
| 2024-11-06 | 202.00 | 210.80 | 198.11 | 201.31 | 201.31 | 15,220,712 |
| 2024-11-05 | 198.00 | 207.69 | 197.51 | 202.50 | 202.50 | 15,164,325 |
| 2024-11-04 | 188.00 | 203.90 | 186.00 | 199.82 | 199.82 | 13,000,181 |
| 2024-11-01 | 192.43 | 196.69 | 188.50 | 188.61 | 188.61 | 13,697,806 |
| 2024-10-31 | 181.00 | 199.00 | 177.40 | 192.43 | 192.43 | 18,754,988 |
| 2024-10-30 | 182.90 | 184.22 | 177.70 | 181.15 | 181.15 | 10,845,951 |
| 2024-10-29 | 180.65 | 185.88 | 180.13 | 180.30 | 180.30 | 10,715,891 |
| 2024-10-28 | 183.00 | 183.32 | 179.62 | 180.88 | 180.88 | 7,125,944 |
| 2024-10-25 | 180.99 | 188.81 | 178.62 | 183.45 | 183.45 | 10,981,841 |
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.