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
2023-07-27	45.050	45.450	44.230	44.380	31.160	2,483,984
2023-07-26	45.820	45.890	44.610	44.990	31.588	3,200,467
2023-07-25	46.160	46.290	45.290	45.940	32.255	3,205,786
2023-07-24	44.790	46.300	44.790	45.600	32.016	2,713,277
2023-07-21	44.840	47.250	44.840	45.210	31.742	3,711,529
2023-07-20	48.470	48.600	45.330	45.330	31.827	4,846,773
2023-07-19	47.500	49.900	46.660	48.790	34.256	5,215,052
2023-07-18	48.090	49.150	47.300	47.830	33.582	3,545,483
2023-07-17	48.610	49.380	47.490	48.140	33.799	4,395,792
2023-07-14	48.800	49.950	48.010	49.450	34.719	5,865,957
2023-07-13	48.150	48.510	46.660	47.960	33.673	4,788,372
2023-07-12	48.310	49.580	47.510	47.680	33.476	5,450,508
2023-07-11	48.480	49.670	48.180	48.670	34.172	5,555,997
2023-07-10	51.700	52.100	48.910	49.190	34.537	9,081,503
2023-07-07	58.090	58.800	53.200	53.230	37.373	9,751,315
2023-07-06	57.480	61.210	56.250	59.270	41.614	9,903,464
2023-07-05	57.500	59.280	55.850	58.300	40.933	7,799,812
2023-07-04	57.080	58.860	56.070	57.630	40.462	8,559,217
2023-07-03	59.850	61.280	56.960	57.230	40.182	10,151,183
2023-06-30	60.890	63.800	59.250	60.760	42.660	15,763,531
2023-06-29	54.160	65.270	52.890	62.800	44.092	17,463,102
2023-06-28	60.000	63.000	56.080	56.100	39.388	18,378,282
2023-06-27	56.000	60.000	53.820	59.550	41.810	16,190,629
2023-06-26	51.000	58.000	50.700	56.100	39.388	13,994,555
2023-06-21	54.840	54.840	51.810	51.900	36.439	7,925,259
2023-06-20	52.850	58.200	51.580	55.720	39.121	13,435,244
2023-06-19	52.690	55.420	52.690	53.940	37.872	9,743,985
2023-06-16	52.000	53.530	51.020	52.680	36.987	9,467,339
2023-06-15	52.620	56.000	52.100	53.650	37.668	13,605,845
2023-06-14	51.520	53.990	50.830	53.340	37.450	10,907,261
2023-06-13	52.450	53.000	50.960	51.520	36.173	8,841,639
2023-06-12	51.070	55.090	50.830	52.630	36.952	12,513,759
2023-06-09	53.500	53.690	49.500	51.270	35.997	10,894,228
2023-06-08	53.210	54.170	51.700	52.580	36.917	11,052,859
2023-06-07	51.000	58.300	50.880	55.280	38.812	18,827,766
2023-06-06	51.180	60.170	51.080	56.220	39.472	23,954,465
2023-06-05	43.020	50.830	43.020	50.830	35.688	15,676,199
2023-06-02	43.200	43.500	42.190	42.360	29.741	5,254,758
2023-06-01	42.990	44.120	40.980	42.850	30.085	8,090,293
2023-05-31	45.600	45.970	44.210	44.360	31.145	6,534,020
2023-05-30	46.760	46.790	44.510	46.180	32.423	8,643,472
2023-05-29	44.900	47.950	44.900	47.480	33.336	12,252,051
2023-05-26	43.250	46.400	43.100	45.730	32.107	9,376,200
2023-05-25	45.200	45.870	42.450	44.400	31.174	9,637,825
2023-05-24	43.230	47.070	42.620	46.090	32.360	12,259,365
2023-05-23	42.510	45.500	41.660	44.480	31.230	10,024,136
2023-05-22	42.500	43.210	41.440	42.500	29.840	6,183,009
2023-05-19	43.520	45.100	42.850	43.800	30.752	7,393,932
2023-05-18	42.100	46.020	42.000	43.500	30.542	9,825,327
2023-05-17	40.280	43.600	40.270	43.090	30.254	9,477,128
2023-05-16	41.020	41.210	39.750	40.280	28.281	4,165,698
2023-05-15	40.660	41.290	39.900	41.230	28.948	4,248,935
2023-05-12	41.470	41.860	40.280	40.650	28.541	4,690,638
2023-05-11	43.490	43.500	41.390	41.510	29.144	5,971,433
2023-05-10	43.220	43.990	42.580	43.580	30.598	4,719,213
2023-05-09	45.110	45.490	43.060	43.500	30.542	8,088,349
2023-05-08	45.700	47.500	44.020	46.040	32.325	9,134,019
2023-05-05	44.010	49.100	43.760	46.010	32.304	11,611,738
2023-05-04	45.080	45.370	42.890	43.520	30.556	5,887,977
2023-04-28	42.990	45.990	42.780	45.350	31.841	7,845,507

← NewerPage 14 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.