Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,785.90 +1,202.16 (+2.12%) CMC Crypto 200
1,201.37 -7.33 (-0.61%)
Advanced Micro-Fabrication Equipment Inc. China (688012.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 138.31 | 144.49 | 137.19 | 143.56 | 143.56 | 6,038,168 |
| 02 Jul 2024 | 141.58 | 142.20 | 137.87 | 138.31 | 138.31 | 4,130,481 |
| 01 Jul 2024 | 141.10 | 142.68 | 136.50 | 142.27 | 142.27 | 5,266,513 |
| 28 Jun 2024 | 140.80 | 143.00 | 139.41 | 141.26 | 141.26 | 5,643,835 |
| 27 Jun 2024 | 142.51 | 144.30 | 141.23 | 141.43 | 141.43 | 4,413,324 |
| 26 Jun 2024 | 142.02 | 144.26 | 139.30 | 143.59 | 143.59 | 4,749,680 |
| 25 Jun 2024 | 147.01 | 147.51 | 140.20 | 141.30 | 141.30 | 9,297,890 |
| 24 Jun 2024 | 150.29 | 152.58 | 147.37 | 147.51 | 147.51 | 7,429,031 |
| 21 Jun 2024 | 146.01 | 151.12 | 145.91 | 150.50 | 150.50 | 6,721,063 |
| 20 Jun 2024 | 145.52 | 152.37 | 144.00 | 148.08 | 148.08 | 8,946,660 |
| 19 Jun 2024 | 144.99 | 147.55 | 142.90 | 145.51 | 145.51 | 8,169,057 |
| 18 Jun 2024 | 142.00 | 145.80 | 141.99 | 142.97 | 142.97 | 6,727,954 |
| 17 Jun 2024 | 140.16 | 143.30 | 137.60 | 142.29 | 142.29 | 8,374,433 |
| 14 Jun 2024 | 144.00 | 144.50 | 138.57 | 140.56 | 140.56 | 13,870,915 |
| 13 Jun 2024 | 146.01 | 147.15 | 143.77 | 144.90 | 144.90 | 7,896,238 |
| 12 Jun 2024 | 148.57 | 149.25 | 144.28 | 145.13 | 145.13 | 9,071,994 |
| 11 Jun 2024 | 142.52 | 148.18 | 142.52 | 147.96 | 147.96 | 9,625,879 |
| 07 Jun 2024 | 140.98 | 144.20 | 139.62 | 142.25 | 142.25 | 6,224,350 |
| 06 Jun 2024 | 141.88 | 143.80 | 139.61 | 140.09 | 140.09 | 6,691,505 |
| 05 Jun 2024 | 140.00 | 143.04 | 139.18 | 140.80 | 140.80 | 5,930,237 |
| 04 Jun 2024 | 136.50 | 140.13 | 136.38 | 139.88 | 139.88 | 6,025,826 |
| 03 Jun 2024 | 132.34 | 138.00 | 132.05 | 137.31 | 137.31 | 10,473,492 |
| 31 May 2024 | 131.62 | 132.25 | 128.24 | 129.75 | 129.75 | 5,152,750 |
| 31 May 2024 | 0.3 Dividend | |||||
| 30 May 2024 | 129.60 | 132.79 | 128.10 | 131.84 | 131.54 | 5,200,707 |
| 29 May 2024 | 129.46 | 131.02 | 128.10 | 129.50 | 129.21 | 4,312,014 |
| 28 May 2024 | 129.41 | 136.37 | 128.99 | 130.41 | 130.11 | 8,927,921 |
| 27 May 2024 | 126.00 | 129.99 | 122.22 | 129.41 | 129.12 | 11,715,107 |
| 24 May 2024 | 133.72 | 134.02 | 130.00 | 130.40 | 130.10 | 3,491,446 |
| 23 May 2024 | 133.88 | 135.60 | 132.88 | 133.64 | 133.34 | 4,257,017 |
| 22 May 2024 | 133.55 | 134.50 | 131.80 | 133.65 | 133.35 | 3,623,686 |
| 21 May 2024 | 131.60 | 134.88 | 131.00 | 133.62 | 133.32 | 4,910,199 |
| 20 May 2024 | 131.00 | 134.73 | 130.23 | 131.41 | 131.11 | 6,065,339 |
| 17 May 2024 | 129.31 | 130.95 | 128.18 | 130.71 | 130.41 | 2,875,295 |
| 16 May 2024 | 131.00 | 131.09 | 128.50 | 129.13 | 128.84 | 4,088,128 |
| 15 May 2024 | 130.67 | 132.40 | 129.78 | 129.84 | 129.54 | 2,873,035 |
| 14 May 2024 | 131.84 | 132.66 | 129.53 | 131.26 | 130.96 | 4,442,476 |
| 13 May 2024 | 131.51 | 135.39 | 130.74 | 130.99 | 130.69 | 4,307,734 |
| 10 May 2024 | 138.56 | 138.96 | 130.10 | 133.04 | 132.74 | 7,895,858 |
| 09 May 2024 | 136.70 | 139.17 | 136.28 | 138.13 | 137.82 | 4,608,573 |
| 08 May 2024 | 139.91 | 141.00 | 136.01 | 136.70 | 136.39 | 4,405,078 |
| 07 May 2024 | 143.00 | 143.70 | 139.82 | 140.42 | 140.10 | 4,518,050 |
| 06 May 2024 | 143.10 | 146.00 | 141.11 | 143.21 | 142.88 | 6,504,079 |
| 30 Apr 2024 | 145.60 | 146.52 | 141.64 | 141.67 | 141.35 | 6,224,674 |
| 29 Apr 2024 | 135.01 | 146.51 | 134.70 | 145.68 | 145.35 | 12,442,025 |
| 26 Apr 2024 | 133.51 | 136.92 | 130.61 | 135.04 | 134.73 | 11,140,582 |
| 25 Apr 2024 | 135.50 | 136.88 | 134.39 | 135.78 | 135.47 | 4,305,118 |
| 24 Apr 2024 | 134.98 | 136.50 | 134.26 | 135.52 | 135.21 | 4,330,111 |
| 23 Apr 2024 | 135.28 | 135.49 | 133.20 | 134.30 | 133.99 | 3,313,518 |
| 22 Apr 2024 | 133.03 | 136.66 | 131.16 | 134.49 | 134.18 | 4,269,669 |
| 19 Apr 2024 | 136.52 | 136.94 | 133.09 | 133.85 | 133.55 | 5,869,433 |
| 18 Apr 2024 | 141.19 | 141.68 | 137.66 | 137.88 | 137.57 | 6,851,046 |
| 17 Apr 2024 | 144.66 | 145.15 | 140.18 | 141.84 | 141.52 | 6,908,497 |
| 16 Apr 2024 | 144.80 | 147.64 | 143.55 | 143.59 | 143.26 | 4,200,338 |
| 15 Apr 2024 | 140.44 | 148.90 | 140.07 | 146.49 | 146.16 | 8,075,511 |
| 12 Apr 2024 | 140.60 | 140.98 | 138.50 | 138.66 | 138.34 | 3,871,898 |
| 11 Apr 2024 | 142.00 | 145.22 | 139.39 | 140.10 | 139.78 | 5,239,344 |
| 10 Apr 2024 | 147.22 | 147.42 | 142.67 | 142.99 | 142.66 | 5,243,721 |
| 09 Apr 2024 | 148.40 | 149.60 | 145.80 | 147.42 | 147.08 | 3,747,935 |
| 08 Apr 2024 | 150.60 | 153.79 | 149.01 | 149.20 | 148.86 | 4,078,447 |
| 03 Apr 2024 | 150.00 | 151.99 | 146.90 | 150.09 | 149.75 | 4,396,991 |
| 02 Apr 2024 | 151.76 | 152.75 | 148.56 | 149.55 | 149.21 | 3,792,529 |
| 01 Apr 2024 | 151.00 | 153.80 | 149.80 | 151.75 | 151.40 | 4,717,646 |
| 29 Mar 2024 | 149.00 | 151.50 | 146.88 | 149.30 | 148.96 | 2,539,636 |
| 28 Mar 2024 | 151.74 | 151.90 | 147.50 | 149.26 | 148.92 | 5,367,256 |
| 27 Mar 2024 | 153.37 | 154.30 | 150.59 | 150.79 | 150.45 | 4,711,338 |
| 26 Mar 2024 | 157.81 | 159.66 | 152.56 | 152.79 | 152.44 | 5,484,997 |
| 25 Mar 2024 | 158.00 | 163.07 | 155.30 | 156.72 | 156.36 | 6,445,815 |
| 22 Mar 2024 | 156.00 | 161.67 | 155.00 | 158.81 | 158.45 | 7,913,166 |
| 21 Mar 2024 | 155.01 | 161.71 | 154.80 | 155.89 | 155.54 | 6,542,489 |
| 20 Mar 2024 | 153.02 | 155.16 | 152.30 | 154.38 | 154.03 | 4,262,429 |
| 19 Mar 2024 | 154.01 | 155.52 | 151.87 | 153.58 | 153.23 | 5,575,355 |
| 18 Mar 2024 | 151.87 | 155.20 | 150.30 | 155.09 | 154.74 | 6,620,272 |
| 15 Mar 2024 | 151.49 | 151.79 | 148.11 | 150.58 | 150.24 | 3,927,756 |
| 14 Mar 2024 | 152.80 | 154.46 | 149.96 | 151.49 | 151.15 | 5,045,045 |
| 13 Mar 2024 | 155.99 | 157.88 | 153.28 | 154.00 | 153.65 | 5,309,619 |
| 12 Mar 2024 | 149.86 | 156.95 | 149.15 | 155.99 | 155.64 | 10,966,063 |
| 11 Mar 2024 | 146.99 | 150.00 | 146.30 | 149.86 | 149.52 | 5,362,203 |
| 08 Mar 2024 | 146.20 | 149.40 | 145.66 | 148.88 | 148.54 | 5,367,666 |
| 07 Mar 2024 | 147.97 | 150.33 | 144.84 | 145.88 | 145.55 | 5,648,475 |
| 06 Mar 2024 | 149.54 | 149.54 | 144.30 | 146.12 | 145.79 | 6,157,017 |
| 05 Mar 2024 | 148.00 | 150.38 | 146.27 | 149.57 | 149.23 | 7,750,433 |
| 04 Mar 2024 | 147.10 | 150.49 | 145.12 | 149.00 | 148.66 | 8,026,207 |
| 01 Mar 2024 | 147.79 | 147.99 | 144.88 | 147.10 | 146.77 | 8,858,611 |
| 29 Feb 2024 | 137.00 | 147.80 | 136.50 | 146.79 | 146.46 | 14,109,201 |
| 28 Feb 2024 | 137.80 | 141.25 | 133.41 | 133.41 | 133.11 | 8,720,130 |
| 27 Feb 2024 | 129.20 | 139.00 | 128.00 | 138.45 | 138.13 | 9,750,738 |
| 26 Feb 2024 | 132.00 | 134.00 | 129.25 | 130.19 | 129.89 | 7,075,952 |
| 23 Feb 2024 | 126.81 | 130.80 | 125.30 | 130.58 | 130.28 | 7,896,786 |
| 22 Feb 2024 | 124.78 | 126.84 | 124.12 | 125.80 | 125.51 | 5,546,775 |
| 21 Feb 2024 | 122.50 | 127.26 | 121.51 | 124.80 | 124.52 | 6,542,231 |
| 20 Feb 2024 | 125.45 | 125.80 | 122.28 | 123.80 | 123.52 | 5,368,578 |
| 19 Feb 2024 | 125.22 | 126.33 | 123.23 | 125.57 | 125.28 | 8,596,380 |
| 08 Feb 2024 | 123.91 | 126.12 | 120.15 | 122.77 | 122.49 | 10,412,568 |
| 07 Feb 2024 | 117.15 | 123.25 | 115.03 | 119.48 | 119.21 | 12,267,936 |
| 06 Feb 2024 | 111.24 | 117.55 | 108.98 | 116.80 | 116.53 | 11,529,200 |
| 05 Feb 2024 | 112.60 | 113.50 | 104.92 | 111.50 | 111.25 | 11,316,186 |
| 02 Feb 2024 | 117.00 | 118.00 | 109.15 | 112.31 | 112.05 | 11,037,737 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.