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
2023-02-01	29.390	30.190	29.390	29.870	20.972	2,065,208
2023-01-31	28.880	29.290	28.810	29.250	20.537	778,680
2023-01-30	29.010	29.230	28.880	29.000	20.361	1,059,380
2023-01-20	28.790	28.940	28.620	28.730	20.172	585,200
2023-01-19	28.480	28.770	28.410	28.770	20.200	599,480
2023-01-18	28.610	28.660	28.400	28.590	20.073	458,920
2023-01-17	28.100	28.880	28.100	28.630	20.101	881,993
2023-01-16	28.290	28.420	27.980	28.260	19.842	530,040
2023-01-13	28.170	28.460	27.900	27.970	19.638	520,798
2023-01-12	28.140	28.640	28.050	28.360	19.912	784,140
2023-01-11	28.880	28.980	27.990	28.050	19.694	783,853
2023-01-10	28.670	28.910	28.430	28.580	20.066	878,780
2023-01-09	28.280	29.040	28.010	28.770	20.200	1,730,819
2023-01-06	27.970	28.200	27.800	27.990	19.652	541,380
2023-01-05	28.090	28.140	27.770	27.970	19.638	521,780
2023-01-04	27.940	28.250	27.620	27.980	19.645	618,800
2023-01-03	26.870	28.110	26.860	27.940	19.617	1,056,028
2022-12-30	27.000	27.030	26.500	26.790	18.809	369,724
2022-12-29	26.700	26.990	26.510	26.660	18.718	465,640
2022-12-28	27.400	27.560	26.760	26.900	18.887	575,386
2022-12-27	27.850	27.850	27.330	27.590	19.371	518,964
2022-12-26	26.100	27.880	25.900	27.680	19.434	1,134,266
2022-12-23	26.400	26.670	25.870	26.040	18.283	730,566
2022-12-22	26.980	27.180	26.440	26.640	18.704	522,246
2022-12-21	27.460	27.680	26.620	26.770	18.795	649,320
2022-12-20	27.300	27.700	27.130	27.460	19.280	612,220
2022-12-19	28.480	28.480	27.090	27.200	19.097	833,000
2022-12-16	28.890	28.890	28.130	28.190	19.792	1,255,799
2022-12-15	28.020	29.340	28.020	29.000	20.361	2,359,353
2022-12-14	27.810	29.980	27.740	28.700	20.150	2,963,559
2022-12-13	27.820	27.820	27.340	27.400	19.238	345,986
2022-12-12	27.320	27.940	27.000	27.810	19.526	537,366
2022-12-09	27.500	27.500	27.210	27.250	19.132	264,180
2022-12-08	27.720	27.720	27.300	27.300	19.168	288,400
2022-12-07	27.830	27.980	27.530	27.580	19.364	439,460
2022-12-06	27.700	28.160	27.550	27.900	19.589	680,960
2022-12-05	27.430	27.800	27.310	27.730	19.469	488,180
2022-12-02	27.180	27.580	27.180	27.430	19.259	385,332
2022-12-01	27.000	27.440	26.790	27.420	19.252	715,120
2022-11-30	26.840	27.070	26.630	26.780	18.802	337,680
2022-11-29	26.450	26.880	26.450	26.850	18.852	376,204
2022-11-28	26.800	26.850	26.390	26.400	18.536	448,000
2022-11-25	27.540	27.540	26.700	26.800	18.816	425,460
2022-11-24	27.100	27.460	27.000	27.250	19.132	374,192
2022-11-23	27.800	27.800	26.700	26.980	18.943	754,720
2022-11-22	28.000	28.430	27.530	27.640	19.406	888,147
2022-11-21	27.770	28.050	27.350	28.040	19.687	535,507
2022-11-18	28.420	28.550	27.730	27.760	19.491	1,063,711
2022-11-17	28.150	28.480	27.960	28.420	19.954	842,224
2022-11-16	28.890	29.000	28.250	28.290	19.863	1,546,726
2022-11-15	28.130	29.300	27.650	29.160	20.473	2,894,079
2022-11-14	27.300	28.860	26.940	28.350	19.905	2,468,038
2022-11-11	27.450	27.760	27.110	27.170	19.076	719,740
2022-11-10	27.350	27.350	26.960	27.200	19.097	542,360
2022-11-09	27.540	27.540	27.100	27.220	19.111	385,000
2022-11-08	27.180	27.450	26.920	27.390	19.231	479,780
2022-11-07	27.390	27.790	27.190	27.320	19.182	622,580
2022-11-04	27.290	27.730	27.150	27.320	19.182	979,540
2022-11-03	27.080	27.510	26.850	27.440	19.266	576,380
2022-11-02	27.420	27.790	27.250	27.290	19.161	856,660

← NewerPage 16 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.