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
2023-04-27	45.900	45.900	42.510	43.200	30.331	9,120,310
2023-04-26	50.000	51.450	46.000	46.660	32.760	11,487,379
2023-04-25	54.000	54.000	49.600	50.870	35.716	12,100,241
2023-04-24	52.880	56.860	50.100	55.420	38.911	14,379,898
2023-04-21	50.320	60.220	49.500	56.880	39.936	20,428,819
2023-04-20	48.460	52.170	48.460	51.800	36.369	16,915,647
2023-04-19	44.850	45.970	44.670	45.160	31.707	5,305,543
2023-04-18	45.150	45.400	43.680	44.890	31.518	4,809,418
2023-04-17	46.480	46.590	44.310	44.880	31.511	5,234,159
2023-04-14	46.380	47.010	45.100	45.920	32.241	4,998,659
2023-04-13	47.600	48.040	45.550	46.350	32.543	6,738,595
2023-04-12	46.600	48.300	46.060	48.020	33.715	6,230,966
2023-04-11	47.060	48.070	46.000	47.000	32.999	6,105,621
2023-04-10	52.000	52.750	46.560	47.050	33.034	11,221,839
2023-04-07	52.720	53.930	51.100	52.800	37.071	11,331,413
2023-04-06	57.010	62.230	54.760	54.920	38.560	15,726,991
2023-04-04	55.600	59.670	53.880	58.790	41.277	15,773,793
2023-04-03	53.720	57.200	52.900	56.380	39.585	12,178,628
2023-03-31	58.270	58.270	53.000	56.050	39.353	12,722,508
2023-03-30	54.000	59.960	53.470	58.330	40.954	17,939,844
2023-03-29	52.840	56.500	48.630	55.010	38.623	14,566,560
2023-03-28	53.000	57.050	51.660	53.700	37.703	14,224,904
2023-03-27	51.260	53.550	50.500	52.930	37.163	9,293,228
2023-03-24	54.800	54.800	52.010	52.170	36.629	13,305,036
2023-03-23	51.870	57.000	50.900	56.750	39.845	17,781,000
2023-03-22	52.680	52.860	50.720	51.870	36.418	8,971,692
2023-03-21	51.290	53.130	51.240	52.650	36.966	11,021,620
2023-03-20	59.420	59.420	52.080	52.230	36.671	17,010,805
2023-03-17	60.200	62.490	58.300	61.300	43.039	14,888,657
2023-03-16	57.700	65.270	57.700	62.010	43.538	20,517,971
2023-03-15	56.780	59.890	55.130	58.570	41.122	14,264,636
2023-03-14	58.310	63.500	56.940	59.120	41.509	19,196,498
2023-03-13	57.100	59.750	56.510	59.500	41.775	14,628,440
2023-03-10	59.920	60.260	57.030	58.610	41.150	18,037,452
2023-03-09	60.510	63.480	58.910	62.280	43.727	23,433,580
2023-03-08	50.200	59.880	49.910	59.880	42.042	21,077,957
2023-03-07	46.720	52.880	46.660	49.900	35.035	19,149,122
2023-03-06	41.620	49.900	41.620	49.020	34.417	18,464,424
2023-03-03	38.720	44.970	37.930	41.600	29.208	19,155,730
2023-03-02	34.270	38.720	34.270	38.720	27.186	12,424,580
2023-03-01	31.630	32.380	31.500	32.270	22.657	2,936,779
2023-02-28	31.850	31.850	31.130	31.800	22.327	2,717,679
2023-02-27	32.490	32.890	31.510	31.640	22.215	3,284,819
2023-02-24	33.950	34.660	32.420	32.760	23.001	7,629,967
2023-02-23	32.700	35.980	32.700	35.280	24.770	10,551,980
2023-02-22	31.530	33.500	31.480	32.690	22.952	7,470,285
2023-02-21	29.640	30.590	29.510	30.500	21.414	1,365,733
2023-02-20	29.880	29.880	29.050	29.640	20.810	816,340
2023-02-17	30.010	30.230	29.460	29.500	20.712	988,013
2023-02-16	30.780	30.990	29.820	30.080	21.119	1,568,873
2023-02-15	30.400	30.830	30.260	30.750	21.590	844,620
2023-02-14	30.580	30.970	30.310	30.400	21.344	869,008
2023-02-13	30.700	30.970	30.600	30.730	21.576	960,680
2023-02-10	30.560	31.130	30.270	30.720	21.569	1,514,659
2023-02-09	29.700	30.750	29.540	30.560	21.456	1,649,199
2023-02-08	30.990	30.990	29.710	29.880	20.979	1,788,872
2023-02-07	30.300	30.810	29.910	30.810	21.632	1,555,772
2023-02-06	29.880	30.100	29.690	30.100	21.133	928,760
2023-02-03	29.810	30.260	29.450	29.990	21.056	1,158,779
2023-02-02	29.610	30.430	29.570	30.100	21.133	1,701,559

← NewerPage 15 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.