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
2024-04-24	28.940	30.100	28.300	30.000	21.063	2,848,870
2024-04-23	27.590	28.570	27.590	28.510	20.017	2,045,475
2024-04-22	28.210	28.680	26.800	27.630	19.399	1,836,239
2024-04-19	28.260	28.800	27.810	28.130	19.750	2,122,371
2024-04-18	29.610	30.530	28.140	28.670	20.129	3,333,957
2024-04-17	26.880	29.360	26.880	29.320	20.586	2,801,679
2024-04-16	29.400	29.400	25.680	26.120	18.339	3,013,209
2024-04-15	31.290	32.100	28.630	29.400	20.642	2,962,341
2024-04-12	31.320	32.310	31.260	31.500	22.116	2,168,890
2024-04-11	31.450	32.130	30.880	31.260	21.948	1,650,711
2024-04-10	32.760	32.980	30.880	31.500	22.116	2,288,554
2024-04-09	32.410	33.450	32.280	32.760	23.001	2,203,642
2024-04-08	33.630	33.870	32.380	32.490	22.811	2,408,475
2024-04-03	34.760	34.950	33.200	33.870	23.780	2,447,284
2024-04-02	35.670	35.990	34.400	34.750	24.398	3,299,677
2024-04-01	35.800	36.550	35.600	35.980	25.262	4,270,057
2024-03-29	35.040	36.950	33.750	35.930	25.227	5,705,310
2024-03-28	32.660	35.660	32.660	35.040	24.602	6,625,225
2024-03-27	36.610	36.980	32.650	32.650	22.924	6,979,190
2024-03-26	35.800	41.990	35.800	37.670	26.448	7,532,900
2024-03-25	37.210	37.790	35.000	35.280	24.770	4,594,498
2024-03-22	38.990	39.930	37.870	38.050	26.715	5,719,053
2024-03-21	38.300	40.000	38.180	39.500	27.733	7,832,369
2024-03-20	38.000	38.500	37.000	38.500	27.031	6,030,779
2024-03-19	36.510	39.580	36.390	38.610	27.108	10,042,761
2024-03-18	36.800	37.060	36.220	36.890	25.901	4,451,197
2024-03-15	36.000	36.540	35.400	36.430	25.578	3,726,770
2024-03-14	36.400	37.490	35.250	35.900	25.206	4,355,600
2024-03-13	36.350	37.290	36.350	36.700	25.767	5,271,411
2024-03-12	36.630	37.800	36.010	36.650	25.732	6,151,389
2024-03-11	35.140	36.880	35.140	36.850	25.873	6,552,623
2024-03-08	35.370	42.000	35.110	37.500	26.329	10,867,316
2024-03-07	36.990	37.300	35.080	35.800	25.135	6,503,536
2024-03-06	35.000	38.400	35.000	37.700	26.469	10,894,935
2024-03-05	35.700	36.120	34.700	35.010	24.581	5,547,146
2024-03-04	35.420	36.690	33.200	36.520	25.641	8,790,886
2024-03-01	33.550	35.800	33.000	35.060	24.616	7,668,725
2024-02-29	30.620	33.850	30.620	33.540	23.549	6,580,847
2024-02-28	35.170	35.900	31.450	32.240	22.636	9,654,967
2024-02-27	32.880	38.990	32.500	36.260	25.458	12,085,216
2024-02-26	33.100	37.900	32.460	34.820	24.447	13,709,960
2024-02-23	26.920	31.930	26.720	31.930	22.418	8,031,969
2024-02-22	24.800	26.980	24.800	26.610	18.683	5,569,758
2024-02-21	24.350	25.930	24.140	24.910	17.490	5,000,572
2024-02-20	23.560	25.650	22.700	24.790	17.405	5,238,875
2024-02-19	22.470	23.810	22.250	23.560	16.542	5,274,582
2024-02-08	19.500	21.470	18.250	21.470	15.074	5,313,348
2024-02-07	21.550	21.660	18.690	19.240	13.509	5,767,444
2024-02-06	21.300	22.580	19.460	21.740	15.264	4,086,320
2024-02-05	25.660	25.660	21.200	22.000	15.446	3,648,141
2024-02-02	27.780	28.390	24.730	25.660	18.016	2,436,959
2024-02-01	27.010	28.270	26.470	27.750	19.483	2,093,279
2024-01-31	29.490	29.880	27.400	27.410	19.245	2,156,560
2024-01-30	30.830	31.300	29.820	29.910	21.000	1,180,694
2024-01-29	32.060	32.900	30.600	31.000	21.765	1,316,559
2024-01-26	33.420	33.500	32.060	32.300	22.678	1,233,959
2024-01-25	31.600	33.250	31.230	33.090	23.233	2,106,998
2024-01-24	31.700	31.960	30.240	31.600	22.187	1,856,636
2024-01-23	31.960	32.310	31.100	31.760	22.299	1,588,999
2024-01-22	34.080	34.240	31.440	31.850	22.362	1,990,970

← NewerPage 11 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.