Advanced Micro Fabrication Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 178.90 | 182.99 | 178.38 | 180.00 | 180.00 | 7,767,715 |
| 2024-10-23 | 181.50 | 184.58 | 178.23 | 179.95 | 179.95 | 10,138,291 |
| 2024-10-22 | 185.00 | 189.01 | 180.21 | 182.83 | 182.83 | 15,381,241 |
| 2024-10-21 | 187.09 | 201.00 | 182.00 | 187.13 | 187.13 | 26,099,647 |
| 2024-10-18 | 163.50 | 195.00 | 161.03 | 185.65 | 185.65 | 24,175,417 |
| 2024-10-17 | 165.90 | 167.83 | 162.57 | 163.50 | 163.50 | 10,406,240 |
| 2024-10-16 | 159.00 | 167.77 | 158.88 | 163.46 | 163.46 | 11,122,121 |
| 2024-10-15 | 173.26 | 177.98 | 169.10 | 169.10 | 169.10 | 12,961,880 |
| 2024-10-14 | 168.10 | 175.20 | 162.51 | 173.25 | 173.25 | 15,836,608 |
| 2024-10-11 | 174.00 | 181.17 | 166.02 | 168.56 | 168.56 | 15,090,957 |
| 2024-10-10 | 202.00 | 202.00 | 179.48 | 180.18 | 180.18 | 25,719,383 |
| 2024-10-09 | 192.00 | 217.00 | 185.50 | 198.00 | 198.00 | 42,813,703 |
| 2024-10-08 | 196.80 | 196.80 | 186.10 | 196.80 | 196.80 | 24,740,187 |
| 2024-09-30 | 145.00 | 164.20 | 144.49 | 164.00 | 164.00 | 19,668,775 |
| 2024-09-27 | 130.01 | 138.80 | 130.00 | 136.90 | 136.90 | 7,508,275 |
| 2024-09-26 | 120.88 | 127.50 | 119.11 | 127.44 | 127.44 | 8,313,937 |
| 2024-09-25 | 123.01 | 126.50 | 120.75 | 120.97 | 120.97 | 8,744,468 |
| 2024-09-24 | 118.90 | 121.77 | 115.50 | 121.20 | 121.20 | 8,313,623 |
| 2024-09-23 | 121.00 | 121.18 | 116.61 | 117.30 | 117.30 | 6,306,444 |
| 2024-09-20 | 124.50 | 124.86 | 118.85 | 120.51 | 120.51 | 6,818,217 |
| 2024-09-19 | 124.32 | 126.80 | 122.20 | 124.44 | 124.44 | 4,346,392 |
| 2024-09-18 | 125.61 | 125.99 | 122.35 | 124.07 | 124.07 | 3,413,331 |
| 2024-09-13 | 129.80 | 130.35 | 123.79 | 125.48 | 125.48 | 5,505,671 |
| 2024-09-12 | 130.65 | 131.80 | 129.20 | 130.02 | 130.02 | 2,490,494 |
| 2024-09-11 | 129.01 | 131.24 | 128.58 | 130.65 | 130.65 | 3,399,234 |
| 2024-09-10 | 128.00 | 130.51 | 127.12 | 129.76 | 129.76 | 3,303,637 |
| 2024-09-09 | 127.90 | 129.70 | 126.76 | 127.45 | 127.45 | 2,723,622 |
| 2024-09-06 | 128.84 | 129.80 | 127.20 | 127.41 | 127.41 | 2,037,672 |
| 2024-09-05 | 126.88 | 129.05 | 126.60 | 128.58 | 128.58 | 3,089,901 |
| 2024-09-04 | 127.99 | 130.11 | 126.99 | 127.15 | 127.15 | 3,301,271 |
| 2024-09-03 | 128.10 | 130.02 | 128.01 | 128.81 | 128.81 | 2,908,737 |
| 2024-09-02 | 134.80 | 135.24 | 127.80 | 127.82 | 127.82 | 5,497,304 |
| 2024-08-30 | 132.60 | 136.32 | 132.01 | 135.05 | 135.05 | 5,877,826 |
| 2024-08-29 | 128.00 | 133.77 | 127.80 | 132.30 | 132.30 | 4,498,497 |
| 2024-08-28 | 130.20 | 131.43 | 128.40 | 129.27 | 129.27 | 3,918,606 |
| 2024-08-27 | 130.01 | 131.49 | 128.99 | 130.00 | 130.00 | 4,084,548 |
| 2024-08-26 | 129.80 | 133.88 | 129.17 | 130.46 | 130.46 | 5,874,595 |
| 2024-08-23 | 136.00 | 136.00 | 124.03 | 131.01 | 131.01 | 17,691,935 |
| 2024-08-22 | 142.12 | 142.38 | 137.71 | 138.80 | 138.80 | 5,868,753 |
| 2024-08-21 | 144.27 | 145.13 | 141.82 | 142.11 | 142.11 | 3,159,253 |
| 2024-08-20 | 145.57 | 147.11 | 143.36 | 144.33 | 144.33 | 3,243,446 |
| 2024-08-19 | 146.45 | 147.96 | 145.11 | 145.95 | 145.95 | 3,534,834 |
| 2024-08-16 | 148.11 | 149.78 | 145.81 | 146.92 | 146.92 | 5,245,160 |
| 2024-08-15 | 146.85 | 149.48 | 146.20 | 148.41 | 148.41 | 4,802,826 |
| 2024-08-14 | 155.14 | 155.30 | 147.20 | 147.72 | 147.72 | 6,857,445 |
| 2024-08-13 | 152.63 | 155.38 | 152.12 | 155.37 | 155.37 | 3,250,412 |
| 2024-08-12 | 152.40 | 154.50 | 150.26 | 152.60 | 152.60 | 3,734,659 |
| 2024-08-09 | 157.30 | 158.50 | 153.18 | 153.27 | 153.27 | 4,979,285 |
| 2024-08-08 | 151.50 | 157.50 | 149.50 | 155.16 | 155.16 | 6,074,782 |
| 2024-08-07 | 153.50 | 157.30 | 151.74 | 152.55 | 152.55 | 4,552,976 |
| 2024-08-06 | 155.55 | 155.98 | 151.66 | 154.13 | 154.13 | 4,996,747 |
| 2024-08-05 | 157.63 | 161.49 | 152.52 | 153.39 | 153.39 | 8,256,873 |
| 2024-08-02 | 156.60 | 162.45 | 156.32 | 158.60 | 158.60 | 7,253,556 |
| 2024-08-01 | 158.46 | 160.69 | 155.70 | 158.44 | 158.44 | 6,837,588 |
| 2024-07-31 | 146.78 | 157.50 | 146.78 | 157.20 | 157.20 | 8,299,718 |
| 2024-07-30 | 144.48 | 147.87 | 143.00 | 147.55 | 147.55 | 3,979,536 |
| 2024-07-29 | 146.90 | 149.79 | 144.34 | 144.34 | 144.34 | 4,094,093 |
| 2024-07-26 | 142.70 | 147.31 | 141.40 | 146.78 | 146.78 | 4,342,311 |
| 2024-07-25 | 144.44 | 146.44 | 142.65 | 142.89 | 142.89 | 4,059,277 |
| 2024-07-24 | 147.57 | 148.96 | 145.18 | 145.70 | 145.70 | 4,332,144 |
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.