Shenzhen - Delayed Quote CNY

Advanced Fiber Resources (Zhuhai), Ltd. (300620.SZ)

Compare
49.16
-0.30
(-0.61%)
At close: 3:04:07 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202548.2050.2148.8349.1649.1611,968,851
Jan 17, 202548.2051.0047.5749.4649.4617,850,029
Jan 16, 202547.5149.4546.7348.5548.5518,901,439
Jan 15, 202547.1247.4446.1346.3246.327,181,349
Jan 14, 202544.0047.2943.3347.1947.1912,178,943
Jan 13, 202543.1244.4442.3943.8243.827,625,900
Jan 10, 202546.0246.5843.6643.6643.669,422,465
Jan 9, 202546.9247.8046.1646.4546.458,557,750
Jan 8, 202547.3647.9545.2547.3947.3912,771,924
Jan 7, 202543.4947.3043.1747.2847.2816,968,904
Jan 6, 202543.0744.8542.3243.1943.199,012,995
Jan 3, 202549.5549.8843.6043.8643.8618,422,442
Jan 2, 202548.1252.4546.7449.5549.5519,001,129
Dec 31, 202450.9851.9648.6048.6048.6014,595,506
Dec 30, 202449.7951.4448.2250.5250.5215,097,145
Dec 27, 202450.0850.4949.0849.4349.4311,405,775
Dec 26, 202446.7150.3446.4350.1950.1917,649,514
Dec 25, 202447.6448.4046.1746.7146.718,468,272
Dec 24, 202448.9749.2247.0048.1048.109,361,952
Dec 23, 202450.2951.1948.5548.7148.7111,293,820
Dec 20, 202448.9151.1748.7150.6050.6017,907,413
Dec 19, 202446.5351.7046.5350.4350.4322,932,881
Dec 18, 202447.7848.4146.2347.5847.5810,416,782
Dec 17, 202447.3448.8046.0646.1846.188,957,942
Dec 16, 202447.0748.3446.5247.6347.638,085,850
Dec 13, 202447.9348.9947.1847.2647.268,564,155
Dec 12, 202448.3349.5048.3148.6748.6711,743,008
Dec 11, 202447.0949.4846.8648.2348.2312,212,869
Dec 10, 202448.1048.3546.4646.5446.547,595,210
Dec 9, 202447.6147.6146.0146.6846.685,318,655
Dec 6, 202447.5948.4646.8647.6147.617,044,768
Dec 5, 202447.7148.9647.2847.5747.576,369,554
Dec 4, 202448.1049.0747.2347.6947.696,411,617
Dec 3, 202449.5949.9847.7248.5248.5210,111,318
Dec 2, 202449.8050.1849.3049.8249.829,056,266
Nov 29, 202448.7750.5148.3549.7549.7510,120,172
Nov 28, 202449.8151.5649.0049.0849.0813,636,750
Nov 27, 202446.9950.6044.8950.5550.5521,176,915
Nov 26, 202445.7449.0045.3847.0247.0215,349,812
Nov 25, 202445.0045.8844.0145.1645.164,854,040
Nov 22, 202447.4848.1544.8744.9644.967,160,838
Nov 21, 202447.5948.1846.8547.6347.634,973,207
Nov 20, 202447.8148.4447.0647.9547.955,577,850
Nov 19, 202446.4747.7845.9047.7747.775,852,625
Nov 18, 202448.5048.5045.8046.3146.318,740,350
Nov 15, 202450.3051.1848.5048.5148.518,719,074
Nov 14, 202452.1653.2050.2650.3850.388,266,371
Nov 13, 202451.9653.3451.3552.6852.6810,869,775
Nov 12, 202453.5054.1951.5852.4752.4713,120,513
Nov 11, 202451.9854.3051.3053.7953.7919,792,576
Nov 8, 202452.0053.8351.3451.6451.6416,960,497
Nov 7, 202450.1552.1149.9851.3251.3211,971,606
Nov 6, 202452.0052.2650.4050.7850.7815,088,470
Nov 5, 202449.4851.7248.7051.4351.4315,007,199
Nov 4, 202448.3049.9748.3049.2949.298,642,433
Nov 1, 202451.0051.0047.7748.0048.0016,130,490
Oct 31, 202450.6552.7850.1651.1751.1717,707,863
Oct 30, 202450.7853.1550.6851.3551.3519,211,205
Oct 29, 202453.9954.0251.1551.1551.1525,355,439
Oct 28, 202456.0056.9953.8154.7654.7628,474,722
Oct 25, 202450.8059.3850.8056.4956.4939,291,418
Oct 24, 202450.0155.0048.0251.1951.1930,539,650
Oct 23, 202446.5156.1946.5051.7851.7837,220,502
Oct 22, 202454.5554.5648.2548.9948.9938,663,680
Oct 21, 202443.5146.5843.1945.4745.4717,636,690
Oct 18, 202440.2944.2840.1242.9342.9314,135,590
Oct 17, 202440.1941.3540.1940.2940.296,617,950
Oct 16, 202439.8040.8439.5739.9239.925,700,267
Oct 15, 202441.3042.9440.6740.7440.749,696,251
Oct 14, 202439.7541.4039.2841.4041.408,441,845
Oct 11, 202442.0342.7438.8039.6039.608,974,993
Oct 10, 202443.7845.2842.3742.5642.5610,930,868
Oct 9, 202447.6348.3242.6843.4743.4717,119,201
Oct 8, 202450.0050.1143.7750.1150.1123,503,914
Sep 30, 202438.0042.5037.4042.1642.1616,989,354
Sep 27, 202435.4437.0034.6036.4436.4410,158,774
Sep 26, 202433.1134.4032.9834.4034.406,335,278
Sep 25, 202432.9933.9732.8033.1133.116,831,387
Sep 24, 202431.2232.8530.9732.7932.796,600,806
Sep 23, 202431.0031.6530.6031.1331.133,609,201
Sep 20, 202432.2832.3530.9131.0431.044,260,871
Sep 19, 202431.7032.0031.0131.6531.653,894,673
Sep 18, 202431.9932.0931.1831.4231.422,544,579
Sep 13, 202433.2233.3732.0132.0132.014,656,450
Sep 12, 202433.3433.5532.5632.6232.623,482,006
Sep 11, 202432.4433.1032.4433.1033.104,227,600
Sep 10, 202431.3033.2730.8732.8432.846,421,359
Sep 9, 202431.3031.5130.8331.1431.142,693,036
Sep 6, 202432.6832.8731.5131.5131.513,315,900
Sep 5, 202432.3933.0932.1432.5632.562,291,475
Sep 4, 202432.5032.7932.0832.3832.382,553,249
Sep 3, 202432.4633.1932.4232.8732.872,283,266
Sep 2, 202433.7133.9332.4632.4732.473,416,600
Aug 30, 202433.0234.1732.9733.7033.704,606,161
Aug 29, 202432.0033.4631.5533.0133.014,272,800
Aug 28, 202432.4833.0331.9332.1932.192,872,800
Aug 27, 202433.1533.1532.4132.4832.483,821,590
Aug 26, 202433.5033.8932.9833.3233.324,986,737
Aug 23, 202433.5934.3633.5933.9733.975,354,719
Aug 22, 202433.8234.6933.3034.1234.127,822,888
Aug 21, 202432.8934.7732.8933.8033.808,031,035
Aug 20, 202433.3535.0033.0833.1633.169,075,466
Aug 19, 202432.8033.7132.6032.6832.683,510,890
Aug 16, 202432.6933.3832.5233.0733.074,784,425
Aug 15, 202431.6032.7831.5132.4132.413,583,030
Aug 14, 202432.3232.3531.7031.7731.771,866,317
Aug 13, 202431.7832.2331.5732.0732.071,991,600
Aug 12, 202431.6932.3131.5131.7531.752,686,649
Aug 9, 202433.0333.4332.0732.0732.075,077,471
Aug 8, 202432.8034.4932.6032.9132.917,729,291
Aug 7, 202432.5033.6532.3532.8932.895,219,856
Aug 6, 202431.8532.3831.4932.0632.063,244,289
Aug 5, 202433.1833.5431.3031.3131.314,877,592
Aug 2, 202434.0334.6933.3933.4533.453,177,927
Aug 1, 202434.9035.1834.3834.4934.494,124,300
Jul 31, 202433.3034.6333.3034.6334.634,963,402
Jul 30, 202433.0133.6032.5833.3833.383,151,799
Jul 29, 202432.8033.6732.5233.1433.143,044,150
Jul 26, 202432.3533.2832.0632.8132.812,908,186
Jul 25, 202432.5332.7831.8032.2132.213,258,523
Jul 24, 202432.8034.0932.7132.7632.763,513,650
Jul 23, 202434.5734.8832.9432.9532.953,598,750
Jul 22, 202434.5535.2734.5034.5834.582,517,000
Jul 19, 202434.3135.0934.1234.6234.622,677,700
Jul 18, 202435.2835.2833.5634.4934.494,052,050
Jul 17, 202436.4736.4735.3035.3035.302,879,950
Jul 16, 202436.1336.4735.3036.4336.433,898,539
Jul 15, 202436.8536.8535.9036.0336.032,659,491
Jul 12, 202436.6036.9336.2336.7236.723,229,850
Jul 11, 202437.0837.3036.4436.9636.964,634,001
Jul 10, 202436.2736.7836.1036.4236.423,738,408
Jul 9, 202434.2836.4934.0736.4336.435,542,977
Jul 8, 202435.1035.4034.1034.3034.303,248,768
Jul 5, 202435.0535.4534.4535.2735.272,886,050
Jul 4, 202436.1736.4934.8835.0035.003,537,687
Jul 3, 202436.3036.6035.5535.9135.912,948,036
Jul 2, 202437.0937.2936.3736.5436.543,440,550
Jul 1, 202436.9837.4736.1037.1037.103,987,880
Jun 28, 202436.3637.7836.3636.7836.784,228,250
Jun 27, 202437.0937.4836.4036.5036.504,179,633
Jun 26, 202435.9037.1635.4037.1037.104,855,552
Jun 25, 202436.6636.7835.0035.5035.505,771,721
Jun 24, 202438.5138.8436.4536.5636.565,596,220
Jun 21, 202438.6539.9037.8938.7538.755,172,573
Jun 20, 202440.3040.8038.8839.0039.005,524,910
Jun 19, 202441.0141.2240.3040.3140.315,759,600
Jun 18, 202440.1042.0040.1040.9940.998,740,842
Jun 17, 202439.9040.8039.7840.3340.337,918,678
Jun 14, 202438.6640.8938.3540.3840.3811,968,646
Jun 13, 202438.5639.4338.5438.7838.784,585,009
Jun 12, 202438.2539.0538.1738.4838.483,573,480
Jun 11, 202436.9738.3836.6038.3538.353,713,152
Jun 7, 202437.6238.0836.7237.5037.504,601,688
Jun 6, 202438.9239.3537.4537.5337.536,355,752
Jun 5, 202439.1539.6538.5938.6138.613,559,500
Jun 4, 202439.4639.5138.5439.3239.324,518,933
Jun 3, 202439.3240.3039.0839.5239.526,773,395
May 31, 202438.7439.9738.5739.1239.124,696,330
May 30, 202438.5039.1037.7238.6738.673,484,300
May 29, 202439.3039.4938.4638.6338.634,246,431
May 28, 202439.8040.4138.8938.9438.945,164,609
May 27, 202439.8640.4039.0240.0940.094,717,716
May 24, 202440.8841.8039.7439.8139.816,681,082
May 23, 202442.8543.0540.6640.8440.848,130,879
May 22, 202443.2843.3642.1142.6342.634,716,193
May 21, 202443.3043.5842.6542.7742.775,921,732
May 20, 202442.0043.5941.6043.5843.588,896,454
May 17, 202441.5942.4241.0042.2342.235,931,291
May 16, 2024 0.10 Dividend
May 16, 202441.7142.7841.6841.9041.907,511,640
May 15, 202442.0042.6141.3141.3741.274,449,809
May 14, 202441.8242.8441.5542.0941.995,178,988
May 13, 202441.3742.3440.8841.7541.655,659,908
May 10, 202443.5843.9341.5042.1042.007,302,108
May 9, 202443.2343.4842.3843.0842.986,597,206
May 8, 202444.4444.4842.9543.1143.016,780,405
May 7, 202445.8846.4744.0844.6944.588,955,317
May 6, 202446.5346.8645.5145.6545.547,486,812
Apr 30, 202446.7947.4645.5045.6645.559,259,413
Apr 29, 202446.2047.4545.6046.6246.5114,535,490
Apr 26, 202442.9145.7542.6144.9544.8415,776,574
Apr 25, 202441.8042.8041.7442.1342.036,706,867
Apr 24, 202441.6842.9040.2442.5542.4511,097,218
Apr 23, 202441.3241.7940.4841.3241.226,582,913
Apr 22, 202440.0141.1038.6040.7540.658,435,020
Apr 19, 202442.7943.4841.5942.3942.297,961,218
Apr 18, 202442.8344.4741.8543.0542.9511,399,107
Apr 17, 202440.9043.4940.8643.4843.3711,164,087
Apr 16, 202442.4543.1740.0440.0439.9410,185,115
Apr 15, 202443.8545.0042.0042.9642.8610,989,137
Apr 12, 202443.8545.4543.7744.4344.3212,219,218
Apr 11, 202443.4944.5543.2243.3843.287,792,567
Apr 10, 202445.0045.1043.0443.4943.388,377,346
Apr 9, 202446.1546.9744.6045.2245.119,763,434
Apr 8, 202445.3347.6445.3346.4546.349,927,133
Apr 3, 202447.7048.2045.8145.9845.8711,217,774
Apr 2, 202450.0550.5047.9048.5148.3913,476,685
Apr 1, 202449.9951.8849.5550.7450.6213,525,094
Mar 29, 202449.2050.4947.9949.3549.237,549,262
Mar 28, 202449.0450.9848.1849.5249.4015,525,775
Mar 27, 202451.9152.5548.5248.6248.5018,915,161
Mar 26, 202455.6557.7849.0051.9151.7825,464,923
Mar 25, 202456.5660.5055.5056.2556.1120,735,034
Mar 22, 202456.3259.0055.7057.8957.7522,126,439
Mar 21, 202455.5060.5455.1957.2657.1227,181,706
Mar 20, 202457.4358.8955.2056.4056.2625,111,443
Mar 19, 202452.8961.6651.8957.5757.4338,255,246
Mar 18, 202450.8955.6250.3553.9453.8129,814,030
Mar 15, 202447.8551.7947.3051.0350.9123,607,535
Mar 14, 202447.6049.7747.3348.2748.1513,579,740
Mar 13, 202450.6150.8848.6748.8048.6815,806,851
Mar 12, 202450.4851.7148.9549.7849.6617,931,619
Mar 11, 202448.5051.3647.8851.0950.9720,060,749
Mar 8, 202449.5050.8548.0950.4450.3223,000,978
Mar 7, 202449.6651.3547.9948.0247.9022,715,398
Mar 6, 202451.0151.7448.7050.6150.4928,028,212
Mar 5, 202447.4055.8947.0250.7750.6541,993,074
Mar 4, 202448.4848.9046.0047.5347.4226,736,341
Mar 1, 202443.6847.2043.6846.4046.2925,630,777
Feb 29, 202440.7743.8740.7743.3043.2014,924,882
Feb 28, 202445.1045.8541.0341.2141.1121,682,905
Feb 27, 202443.0545.9742.8045.5945.4822,413,176
Feb 26, 202442.3045.0042.0143.7043.5917,773,115
Feb 23, 202444.0445.4042.6143.2243.1221,185,091
Feb 22, 202442.8043.8842.0043.1043.0019,372,651
Feb 21, 202440.9742.8840.8241.4441.3414,387,244
Feb 20, 202442.0143.5041.1442.4842.3818,634,409
Feb 19, 202439.6444.9238.6543.7143.6024,270,164
Feb 8, 202437.6640.2637.6238.0637.9717,941,815
Feb 7, 202437.1438.6536.8037.5437.4519,407,714
Feb 6, 202430.8237.2230.5837.2237.1321,150,100
Feb 5, 202433.7433.7430.0031.0230.959,763,142
Feb 2, 202435.0036.4732.2933.7233.6410,663,746
Feb 1, 202434.0836.9633.3035.5835.4911,666,987
Jan 31, 202435.4636.4334.3534.5934.519,304,275
Jan 30, 202437.0038.6534.9035.3335.2410,132,382
Jan 29, 202442.7742.7737.6937.7037.6112,451,562
Jan 26, 202444.8045.4342.7543.1243.0213,040,660
Jan 25, 202444.5046.0043.8245.4645.3518,855,005
Jan 24, 202442.5746.0042.2145.4845.3720,548,739
Jan 23, 202440.1043.4340.1043.0842.9817,709,586
Jan 22, 202440.4042.5940.0040.7840.6816,722,975