Jiangsu Allfavor Intelligent Circuits Technology CO.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	33.430	33.730	32.000	32.050	22.713	3,691,518
2024-07-22	31.690	34.480	31.480	33.450	23.705	6,013,557
2024-07-19	31.010	31.570	30.750	31.090	22.033	2,604,899
2024-07-18	31.800	31.800	30.040	30.880	21.884	3,443,578
2024-07-17	34.000	34.110	31.780	31.820	22.550	3,659,458
2024-07-16	33.600	34.240	32.680	33.910	24.031	3,980,198
2024-07-15	33.760	34.660	33.600	33.870	24.003	3,602,198
2024-07-12	34.400	34.600	33.750	34.100	24.166	4,231,078
2024-07-11	32.920	35.610	32.620	34.630	24.541	7,174,305
2024-07-10	31.520	33.450	31.500	32.470	23.010	5,091,386
2024-07-09	30.850	32.080	30.310	31.980	22.663	4,740,818
2024-07-08	31.300	31.930	30.300	30.450	21.579	3,684,798
2024-07-05	33.180	33.300	31.210	31.980	22.663	5,622,547
2024-07-04	35.170	36.300	33.870	34.040	24.123	5,966,237
2024-07-03	36.800	36.850	35.020	35.100	24.874	7,846,717
2024-07-02	36.250	41.660	34.860	37.680	26.703	11,754,500
2024-07-01	36.950	37.300	35.050	35.800	25.370	7,568,685
2024-06-28	36.110	38.850	35.580	37.500	26.575	9,914,462
2024-06-27	37.000	40.000	36.800	37.320	26.448	11,787,942
2024-06-26	35.740	38.880	34.800	38.100	27.000	13,221,132
2024-06-25	35.210	37.890	34.650	37.000	26.221	11,537,755
2024-06-24	33.400	38.000	33.130	35.210	24.952	13,579,760
2024-06-21	32.260	35.390	31.330	35.000	24.803	9,677,321
2024-06-20	33.350	33.970	32.430	32.450	22.996	4,594,134
2024-06-19	34.000	35.300	33.680	33.950	24.059	5,727,927
2024-06-18	33.840	35.000	33.670	34.250	24.272	6,190,362
2024-06-17	32.160	34.500	32.010	34.480	24.435	7,644,405
2024-06-14	31.850	32.850	31.040	32.730	23.195	4,257,013
2024-06-13	32.780	33.520	32.330	32.400	22.748	4,934,434
2024-06-12	31.800	33.450	31.800	33.300	23.380	6,484,652
2024-06-11	30.600	31.890	28.500	31.850	22.362	4,686,637
2024-06-07	31.010	31.950	29.980	30.600	21.484	5,480,758
2024-06-06	29.900	33.500	29.900	31.970	22.446	7,462,655
2024-06-05	30.600	32.090	30.170	30.200	21.204	2,822,459
2024-06-04	32.180	32.490	30.610	30.980	21.751	4,095,838
2024-06-03	32.400	33.600	31.900	32.700	22.959	4,690,698
2024-05-31	30.980	32.400	30.980	32.050	22.503	3,583,438
2024-05-30	31.100	31.920	30.230	31.220	21.920	4,034,791
2024-05-29	34.650	36.500	31.800	32.480	22.804	4,720,238
2024-05-28	31.980	32.300	31.010	31.570	22.166	1,749,711
2024-05-27	31.180	31.790	30.300	31.690	22.250	2,178,146
2024-05-24	32.300	32.650	31.310	31.320	21.990	2,954,216
2024-05-23	32.310	33.840	32.120	32.900	23.099	3,870,587
2024-05-22	32.400	32.480	31.880	32.320	22.692	1,562,195
2024-05-21	31.660	32.200	31.560	32.000	22.467	1,650,640
2024-05-20	32.230	32.230	31.300	31.910	22.404	2,067,000
2024-05-17	31.000	32.350	31.000	32.230	22.629	3,082,398
2024-05-16	30.770	31.390	30.400	30.970	21.744	1,920,659
2024-05-15	30.990	30.990	29.960	30.240	21.232	1,271,654
2024-05-14	30.140	31.100	30.140	30.390	21.337	1,324,959
2024-05-13	31.060	31.060	29.630	30.020	21.077	1,474,199
2024-05-10	32.420	32.540	31.000	31.050	21.800	2,286,759
2024-05-09	32.090	32.870	32.000	32.350	22.713	1,490,439
2024-05-08	33.000	33.110	31.980	32.080	22.524	1,731,099
2024-05-07	32.600	33.080	32.300	32.950	23.134	2,491,579
2024-05-06	32.550	32.980	32.180	32.370	22.727	2,101,679
2024-04-30	32.660	33.120	31.660	32.160	22.580	2,539,151
2024-04-29	31.120	32.930	31.120	32.840	23.057	3,750,493
2024-04-26	29.850	31.430	29.610	30.970	21.744	2,875,469
2024-04-25	29.850	30.620	29.780	29.900	20.993	2,330,425

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.1400 CNY
2025-10-31	0.1000 CNY
2025-08-08	0.1000 CNY
2024-10-15	0.1000 CNY
2024-06-14	0.3000 CNY
2022-06-30	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.