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
2024-01-19	34.810	35.240	33.830	33.830	23.752	1,271,230
2024-01-18	34.780	35.100	33.660	34.810	24.440	1,234,939
2024-01-17	36.000	36.280	34.780	34.780	24.419	707,000
2024-01-16	35.810	36.400	35.170	35.820	25.149	1,389,359
2024-01-15	36.000	36.480	35.680	35.900	25.206	1,244,459
2024-01-12	36.880	37.100	36.140	36.300	25.486	963,760
2024-01-11	36.000	37.160	35.800	37.020	25.992	1,332,960
2024-01-10	37.250	37.250	35.960	36.040	25.304	1,108,520
2024-01-09	36.900	37.420	36.500	36.940	25.936	1,219,959
2024-01-08	37.120	37.680	36.400	36.430	25.578	986,860
2024-01-05	38.300	38.570	37.000	37.120	26.062	1,113,840
2024-01-04	38.460	38.630	38.020	38.250	26.856	697,760
2024-01-03	39.100	39.220	38.180	38.520	27.045	1,205,906
2024-01-02	39.630	39.770	39.040	39.060	27.424	1,049,160
2023-12-29	38.580	39.680	38.580	39.420	27.677	1,023,400
2023-12-28	37.980	39.000	37.600	38.570	27.080	1,338,119
2023-12-27	37.010	38.040	36.930	37.840	26.568	1,092,560
2023-12-26	38.100	38.470	36.950	37.170	26.097	1,753,779
2023-12-25	38.590	38.930	38.120	38.350	26.926	1,145,586
2023-12-22	39.600	39.850	38.490	38.730	27.193	1,257,059
2023-12-21	39.150	39.890	38.200	39.600	27.803	1,723,926
2023-12-20	40.000	40.400	39.490	39.600	27.803	1,448,890
2023-12-19	39.860	40.190	39.410	39.730	27.895	1,627,530
2023-12-18	40.250	40.500	39.520	40.100	28.154	1,773,379
2023-12-15	40.700	40.820	40.110	40.250	28.260	1,474,059
2023-12-14	41.390	41.390	40.350	40.490	28.428	1,827,736
2023-12-13	41.000	41.290	40.260	40.520	28.449	1,872,390
2023-12-12	41.040	41.770	40.950	41.180	28.913	1,846,459
2023-12-11	41.800	41.800	40.270	41.480	29.123	2,651,733
2023-12-08	40.610	42.500	40.400	41.910	29.425	3,556,826
2023-12-07	40.590	41.290	40.520	40.720	28.590	2,052,119
2023-12-06	41.020	41.690	40.500	40.780	28.632	2,931,005
2023-12-05	43.520	43.990	41.320	41.400	29.067	4,802,790
2023-12-04	42.950	44.900	42.600	44.060	30.935	6,186,358
2023-12-01	41.790	43.300	40.820	42.950	30.156	3,630,329
2023-11-30	42.330	42.530	40.920	41.330	29.018	2,151,096
2023-11-29	42.620	43.360	41.950	42.130	29.580	1,716,254
2023-11-28	42.400	43.390	42.130	42.610	29.917	1,702,119
2023-11-27	41.900	42.990	41.750	42.470	29.818	1,972,991
2023-11-24	43.430	43.880	41.730	42.030	29.510	2,391,594
2023-11-23	42.600	43.500	42.310	43.440	30.500	1,787,799
2023-11-22	43.900	43.900	42.580	42.640	29.938	2,303,503
2023-11-21	44.700	45.050	43.690	43.960	30.865	3,004,959
2023-11-20	44.090	45.130	44.010	45.030	31.616	3,598,558
2023-11-17	42.970	44.070	42.970	44.070	30.942	2,885,518
2023-11-16	44.000	44.350	43.150	43.240	30.359	1,866,510
2023-11-15	44.600	44.800	43.660	43.940	30.851	2,596,145
2023-11-14	43.790	44.400	43.330	44.200	31.033	2,562,772
2023-11-13	42.900	44.190	42.840	43.790	30.745	2,878,647
2023-11-10	42.720	43.650	42.680	42.920	30.134	2,167,730
2023-11-09	43.390	44.250	42.810	43.140	30.289	2,655,659
2023-11-08	43.300	43.880	42.810	43.400	30.471	3,132,779
2023-11-07	42.190	43.480	42.000	43.290	30.394	3,253,607
2023-11-06	42.100	42.760	41.640	42.470	29.818	2,899,186
2023-11-03	40.310	41.990	40.060	41.620	29.222	4,235,497
2023-11-02	40.800	41.650	39.490	39.680	27.860	2,778,450
2023-11-01	41.470	42.470	40.750	40.770	28.625	2,205,805
2023-10-31	42.250	42.690	41.210	41.440	29.095	2,533,299
2023-10-30	41.100	42.470	40.500	42.290	29.692	3,108,795
2023-10-27	41.650	42.150	39.700	41.100	28.857	3,568,750

← NewerPage 12 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.