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
2023-10-27	41.650	42.150	39.700	41.100	28.857	3,568,750
2023-10-26	41.350	42.800	40.800	42.280	29.685	3,634,751
2023-10-25	42.260	42.600	41.550	41.900	29.418	2,713,469
2023-10-24	40.500	42.900	40.220	42.250	29.664	3,653,014
2023-10-23	40.500	42.400	40.400	41.030	28.807	3,157,559
2023-10-20	42.420	43.440	40.700	40.760	28.618	3,304,602
2023-10-19	42.510	44.220	42.510	43.000	30.191	2,687,705
2023-10-18	44.970	44.970	42.750	43.000	30.191	3,075,454
2023-10-17	44.720	45.500	43.500	44.920	31.539	3,793,860
2023-10-16	46.160	46.680	44.530	44.730	31.405	5,616,422
2023-10-13	45.350	47.610	45.180	47.100	33.069	7,792,460
2023-10-12	46.890	46.950	45.420	45.650	32.051	4,889,782
2023-10-11	45.000	47.910	44.090	46.580	32.704	8,725,423
2023-10-10	43.700	44.880	43.570	44.660	31.356	5,106,324
2023-10-09	43.490	44.640	43.470	43.570	30.591	4,195,780
2023-09-28	42.150	43.600	42.000	43.520	30.556	4,796,966
2023-09-27	42.110	42.770	41.840	41.850	29.383	3,113,048
2023-09-26	43.410	43.990	42.510	42.640	29.938	4,047,159
2023-09-25	44.000	44.490	43.290	44.060	30.935	3,690,705
2023-09-22	42.980	44.390	42.150	44.250	31.068	5,032,599
2023-09-21	43.200	44.890	42.890	43.400	30.471	4,661,173
2023-09-20	42.360	44.350	41.800	42.880	30.106	4,011,387
2023-09-19	45.710	45.900	42.350	42.350	29.734	6,552,700
2023-09-18	47.000	48.450	45.660	45.660	32.058	8,053,907
2023-09-15	48.180	50.800	47.760	48.740	34.221	11,476,134
2023-09-14	50.520	52.300	47.360	47.460	33.322	11,497,426
2023-09-13	47.600	48.420	46.500	47.800	33.561	7,227,929
2023-09-12	45.390	49.800	44.580	48.850	34.298	11,691,846
2023-09-11	46.870	47.060	45.600	45.910	32.234	6,716,568
2023-09-08	44.250	47.330	43.510	47.150	33.104	9,024,112
2023-09-07	46.100	46.320	44.000	44.030	30.914	6,853,599
2023-09-06	44.700	47.400	44.500	46.810	32.866	9,784,684
2023-09-05	44.600	46.780	44.500	45.280	31.791	6,982,371
2023-09-04	43.560	45.620	43.240	45.130	31.686	6,884,234
2023-09-01	44.010	44.700	43.110	43.420	30.485	4,238,654
2023-08-31	44.140	45.110	43.160	44.290	31.096	8,182,746
2023-08-30	42.880	48.590	42.710	45.440	31.904	12,709,015
2023-08-29	38.460	42.050	38.460	41.680	29.264	3,964,644
2023-08-28	41.860	42.500	39.510	39.550	27.768	2,887,321
2023-08-25	40.790	40.790	39.380	39.640	27.832	2,533,159
2023-08-24	41.600	42.090	40.380	41.030	28.807	2,336,217
2023-08-23	42.630	42.700	41.150	41.580	29.194	2,505,299
2023-08-22	42.650	43.200	41.460	42.960	30.163	2,903,506
2023-08-21	41.810	42.930	41.400	42.020	29.503	1,871,889
2023-08-18	42.730	43.160	41.800	41.870	29.397	2,293,770
2023-08-17	41.120	43.220	41.000	42.690	29.973	2,998,085
2023-08-16	42.510	42.710	41.360	41.360	29.039	2,083,756
2023-08-15	43.000	43.990	42.040	42.400	29.769	2,616,940
2023-08-14	41.700	42.770	41.400	42.660	29.952	2,275,139
2023-08-11	42.980	43.410	41.880	41.900	29.418	2,486,270
2023-08-10	43.150	43.770	42.790	43.040	30.219	2,354,443
2023-08-09	46.040	46.090	43.260	43.450	30.507	4,151,278
2023-08-08	46.010	46.600	45.140	45.580	32.002	4,416,369
2023-08-07	44.730	47.580	44.730	46.580	32.704	6,841,353
2023-08-04	43.940	45.870	43.900	45.120	31.679	6,192,942
2023-08-03	43.850	43.990	42.910	43.430	30.493	2,060,659
2023-08-02	43.500	44.080	43.100	43.800	30.752	1,972,319
2023-08-01	44.050	44.050	42.610	43.560	30.584	2,531,619
2023-07-31	43.900	44.220	43.520	43.940	30.851	2,260,860
2023-07-28	44.290	44.700	43.510	43.610	30.619	2,753,377

← NewerPage 13 of 21 · 1,216 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.