Advanced Fiber Resources (Zhuhai)
¥270.48Change from previous close: +3.62%Absolute change: +¥9.45
Price history
+127.68% over the period1 year: from ¥118.80 (September 30, 2025) to ¥270.48 (September 30, 2026), +127.68%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| September 30, 2026 | ¥270.48 |
| September 29, 2026 | ¥261.03 |
| September 28, 2026 | ¥255.27 |
| September 24, 2026 | ¥278.00 |
| September 23, 2026 | ¥289.18 |
| September 22, 2026 | ¥292.00 |
| September 21, 2026 | ¥294.48 |
| September 18, 2026 | ¥297.41 |
| September 17, 2026 | ¥294.49 |
| September 16, 2026 | ¥295.81 |
| September 15, 2026 | ¥282.70 |
| September 14, 2026 | ¥288.33 |
| September 11, 2026 | ¥289.50 |
| September 10, 2026 | ¥300.00 |
| September 9, 2026 | ¥291.88 |
| September 8, 2026 | ¥288.80 |
| September 7, 2026 | ¥302.29 |
| September 4, 2026 | ¥279.00 |
| September 3, 2026 | ¥284.00 |
| September 2, 2026 | ¥284.00 |
| September 1, 2026 | ¥293.40 |
| August 31, 2026 | ¥319.00 |
| August 28, 2026 | ¥309.93 |
| August 27, 2026 | ¥300.90 |
| August 26, 2026 | ¥285.01 |
| August 25, 2026 | ¥290.68 |
| August 24, 2026 | ¥298.98 |
| August 21, 2026 | ¥305.03 |
| August 20, 2026 | ¥310.96 |
| August 19, 2026 | ¥289.30 |
| August 18, 2026 | ¥323.88 |
| August 17, 2026 | ¥326.70 |
| August 14, 2026 | ¥321.91 |
| August 13, 2026 | ¥314.15 |
| August 12, 2026 | ¥309.00 |
| August 11, 2026 | ¥281.00 |
| August 10, 2026 | ¥284.50 |
| August 7, 2026 | ¥288.08 |
| August 6, 2026 | ¥275.67 |
| August 5, 2026 | ¥260.98 |
| August 4, 2026 | ¥254.33 |
| August 3, 2026 | ¥211.94 |
| July 31, 2026 | ¥205.30 |
| July 30, 2026 | ¥191.19 |
| July 29, 2026 | ¥212.48 |
| July 28, 2026 | ¥214.68 |
| July 27, 2026 | ¥240.20 |
| July 24, 2026 | ¥230.05 |
| July 23, 2026 | ¥229.42 |
| July 22, 2026 | ¥234.39 |
| July 21, 2026 | ¥242.35 |
| July 20, 2026 | ¥214.12 |
| July 17, 2026 | ¥238.90 |
| July 16, 2026 | ¥273.00 |
| July 15, 2026 | ¥287.78 |
| July 14, 2026 | ¥287.78 |
| July 13, 2026 | ¥270.76 |
| July 10, 2026 | ¥290.80 |
| July 9, 2026 | ¥315.45 |
| July 8, 2026 | ¥304.58 |
| July 7, 2026 | ¥296.95 |
| July 6, 2026 | ¥296.72 |
| July 3, 2026 | ¥312.25 |
| July 2, 2026 | ¥324.40 |
| July 1, 2026 | ¥350.90 |
| June 30, 2026 | ¥378.20 |
| June 29, 2026 | ¥365.20 |
| June 26, 2026 | ¥362.43 |
| June 25, 2026 | ¥395.46 |
| June 24, 2026 | ¥406.00 |
| June 23, 2026 | ¥384.52 |
| June 22, 2026 | ¥391.98 |
| June 18, 2026 | ¥390.80 |
| June 17, 2026 | ¥395.20 |
| June 16, 2026 | ¥392.49 |
| June 15, 2026 | ¥343.05 |
| June 12, 2026 | ¥285.88 |
| June 11, 2026 | ¥293.45 |
| June 10, 2026 | ¥286.60 |
| June 9, 2026 | ¥308.65 |
| June 8, 2026 | ¥299.67 |
| June 5, 2026 | ¥320.30 |
| June 4, 2026 | ¥319.26 |
| June 3, 2026 | ¥337.06 |
| June 2, 2026 | ¥320.02 |
| June 1, 2026 | ¥278.65 |
| May 29, 2026 | ¥278.78 |
| May 28, 2026 | ¥292.99 |
| May 27, 2026 | ¥259.84 |
| May 26, 2026 | ¥252.98 |
| May 25, 2026 | ¥272.80 |
| May 22, 2026 | ¥266.18 |
| May 21, 2026 | ¥249.90 |
| May 20, 2026 | ¥269.50 |
| May 19, 2026 | ¥269.93 |
| May 18, 2026 | ¥274.99 |
| May 15, 2026 | ¥272.02 |
| May 14, 2026 | ¥286.63 |
| May 13, 2026 | ¥276.88 |
| May 12, 2026 | ¥261.58 |
| May 11, 2026 | ¥266.06 |
| May 8, 2026 | ¥259.10 |
| May 7, 2026 | ¥259.81 |
| May 6, 2026 | ¥247.36 |
| April 30, 2026 | ¥237.96 |
| April 29, 2026 | ¥235.25 |
| April 28, 2026 | ¥238.70 |
| April 27, 2026 | ¥239.70 |
| April 24, 2026 | ¥237.84 |
| April 23, 2026 | ¥246.93 |
| April 22, 2026 | ¥274.52 |
| April 21, 2026 | ¥256.82 |
| April 20, 2026 | ¥250.92 |
| April 17, 2026 | ¥251.83 |
| April 16, 2026 | ¥231.06 |
| April 15, 2026 | ¥227.45 |
| April 14, 2026 | ¥230.60 |
| April 13, 2026 | ¥226.75 |
| April 10, 2026 | ¥232.88 |
| April 9, 2026 | ¥231.11 |
| April 8, 2026 | ¥222.02 |
| April 7, 2026 | ¥219.30 |
| April 3, 2026 | ¥222.96 |
| April 2, 2026 | ¥200.07 |
| April 1, 2026 | ¥186.99 |
| March 31, 2026 | ¥178.03 |
| March 30, 2026 | ¥188.50 |
| March 27, 2026 | ¥194.47 |
| March 26, 2026 | ¥179.08 |
| March 25, 2026 | ¥184.52 |
| March 24, 2026 | ¥179.73 |
| March 23, 2026 | ¥167.91 |
| March 20, 2026 | ¥163.80 |
| March 19, 2026 | ¥149.98 |
| March 18, 2026 | ¥153.26 |
| March 17, 2026 | ¥150.80 |
| March 16, 2026 | ¥168.70 |
| March 13, 2026 | ¥165.00 |
| March 12, 2026 | ¥168.36 |
| March 11, 2026 | ¥161.67 |
| March 10, 2026 | ¥163.05 |
| March 9, 2026 | ¥151.10 |
| March 6, 2026 | ¥162.16 |
| March 5, 2026 | ¥164.40 |
| March 4, 2026 | ¥167.09 |
| March 3, 2026 | ¥169.54 |
| March 2, 2026 | ¥170.00 |
| February 27, 2026 | ¥165.46 |
| February 26, 2026 | ¥170.45 |
| February 25, 2026 | ¥169.18 |
| February 24, 2026 | ¥180.36 |
| February 13, 2026 | ¥171.01 |
| February 12, 2026 | ¥189.99 |
| February 11, 2026 | ¥176.88 |
| February 10, 2026 | ¥180.95 |
| February 9, 2026 | ¥184.70 |
| February 6, 2026 | ¥156.90 |
| February 5, 2026 | ¥160.69 |
| February 4, 2026 | ¥177.48 |
| February 3, 2026 | ¥170.00 |
| February 2, 2026 | ¥154.00 |
| January 30, 2026 | ¥160.77 |
| January 29, 2026 | ¥151.70 |
| January 28, 2026 | ¥160.40 |
| January 27, 2026 | ¥162.01 |
| January 26, 2026 | ¥155.11 |
| January 23, 2026 | ¥151.62 |
| January 22, 2026 | ¥155.91 |
| January 21, 2026 | ¥148.46 |
| January 20, 2026 | ¥142.62 |
| January 19, 2026 | ¥152.20 |
| January 16, 2026 | ¥151.00 |
| January 15, 2026 | ¥148.12 |
| January 14, 2026 | ¥146.89 |
| January 13, 2026 | ¥141.63 |
| January 12, 2026 | ¥157.70 |
| January 9, 2026 | ¥152.96 |
| January 8, 2026 | ¥149.45 |
| January 7, 2026 | ¥155.26 |
| January 6, 2026 | ¥149.89 |
| January 5, 2026 | ¥151.68 |
| December 31, 2025 | ¥147.05 |
| December 30, 2025 | ¥154.50 |
| December 29, 2025 | ¥153.88 |
| December 26, 2025 | ¥152.68 |
| December 25, 2025 | ¥156.66 |
| December 24, 2025 | ¥157.42 |
| December 23, 2025 | ¥161.50 |
| December 22, 2025 | ¥158.36 |
| December 19, 2025 | ¥156.00 |
| December 18, 2025 | ¥164.20 |
| December 17, 2025 | ¥166.92 |
| December 16, 2025 | ¥155.81 |
| December 15, 2025 | ¥162.66 |
| December 12, 2025 | ¥174.12 |
| December 11, 2025 | ¥170.01 |
| December 10, 2025 | ¥172.58 |
| December 9, 2025 | ¥168.87 |
| December 8, 2025 | ¥167.25 |
| December 5, 2025 | ¥145.72 |
| December 4, 2025 | ¥136.81 |
| December 3, 2025 | ¥140.49 |
| December 2, 2025 | ¥144.18 |
| December 1, 2025 | ¥151.02 |
| November 28, 2025 | ¥153.80 |
| November 27, 2025 | ¥157.91 |
| November 26, 2025 | ¥150.65 |
| November 25, 2025 | ¥147.00 |
| November 24, 2025 | ¥122.50 |
| November 21, 2025 | ¥110.50 |
| November 20, 2025 | ¥109.31 |
| November 19, 2025 | ¥105.61 |
| November 18, 2025 | ¥102.04 |
| November 17, 2025 | ¥103.80 |
| November 14, 2025 | ¥96.20 |
| November 13, 2025 | ¥101.95 |
| November 12, 2025 | ¥101.39 |
| November 11, 2025 | ¥104.52 |
| November 10, 2025 | ¥104.37 |
| November 7, 2025 | ¥105.97 |
| November 6, 2025 | ¥109.20 |
| November 5, 2025 | ¥103.19 |
| November 4, 2025 | ¥102.07 |
| November 3, 2025 | ¥104.90 |
| October 31, 2025 | ¥104.70 |
| October 30, 2025 | ¥113.00 |
| October 29, 2025 | ¥121.23 |
| October 28, 2025 | ¥116.08 |
| October 27, 2025 | ¥117.91 |
| October 24, 2025 | ¥112.71 |
| October 23, 2025 | ¥108.49 |
| October 22, 2025 | ¥108.82 |
| October 21, 2025 | ¥111.97 |
| October 20, 2025 | ¥109.00 |
| October 17, 2025 | ¥104.75 |
| October 16, 2025 | ¥99.60 |
| October 15, 2025 | ¥99.40 |
| October 14, 2025 | ¥99.86 |
| October 13, 2025 | ¥104.18 |
| October 10, 2025 | ¥107.35 |
| October 9, 2025 | ¥116.36 |
| September 30, 2025 | ¥118.80 |
At a glance
The company
Advanced Fiber Resources (Zhuhai), Ltd. designs, manufactures, and sells passive optical components and modulators in China and internationally.
Dividend
Last ex-dividend on May 12, 2026
Where the price stands
52-wk low¥96.20
¥270.48
52-wk high¥413.30
−34.56% from the high
Performance
- 1 month
- −15.21%
- Year to date
- +83.94%
- 1 year
- +127.68%
Numbers and valuation
Full valuation- Market cap
- ¥67.4B
- P/E
- 250.4
- EPS
- ¥1.08
- Volume
- 9.84M
- Dividend yield
- 0.07%
Stocks to explore
Other companies in the Technology sector
