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
2022-11-01	26.980	27.690	26.920	27.430	19.259	1,157,378
2022-10-31	25.350	26.640	25.350	26.380	18.522	644,717
2022-10-28	26.420	26.710	25.600	25.600	17.974	679,857
2022-10-27	26.620	26.950	26.520	26.530	18.627	677,040
2022-10-26	26.280	26.980	26.160	26.700	18.746	575,540
2022-10-25	26.770	26.790	26.050	26.160	18.367	647,679
2022-10-24	27.490	27.490	26.620	26.760	18.788	872,480
2022-10-21	27.630	27.630	26.480	26.950	18.922	935,183
2022-10-20	26.740	27.380	26.280	27.220	19.111	1,700,224
2022-10-19	27.280	27.440	26.630	26.850	18.852	2,492,202
2022-10-18	25.870	30.290	25.870	28.080	19.715	3,846,637
2022-10-17	25.270	26.000	25.230	25.970	18.234	513,660
2022-10-14	25.000	25.540	24.990	25.390	17.827	365,540
2022-10-13	25.140	25.300	24.770	24.990	17.546	322,991
2022-10-12	24.780	24.800	23.820	24.750	17.377	270,243
2022-10-11	23.850	24.250	23.530	24.150	16.956	253,260
2022-10-10	24.610	24.610	23.530	23.740	16.668	309,400
2022-09-30	24.850	24.980	24.510	24.550	17.237	200,056
2022-09-29	24.850	25.120	24.700	24.830	17.433	304,385
2022-09-28	25.560	25.560	24.800	24.800	17.412	505,960
2022-09-27	25.400	25.760	25.050	25.560	17.946	531,300
2022-09-26	25.330	25.570	25.020	25.340	17.791	408,660
2022-09-23	26.550	26.590	25.300	25.330	17.784	656,040
2022-09-22	26.430	26.930	26.210	26.710	18.753	435,680
2022-09-21	26.120	26.440	25.600	26.430	18.557	274,680
2022-09-20	26.200	26.430	25.930	26.300	18.465	388,780
2022-09-19	26.200	26.430	25.700	26.180	18.381	460,320
2022-09-16	27.160	27.210	26.060	26.120	18.339	567,420
2022-09-15	27.890	27.980	26.930	27.100	19.027	498,400
2022-09-14	27.140	27.990	27.000	27.860	19.561	399,420
2022-09-13	27.480	27.980	27.460	27.660	19.420	261,940
2022-09-09	27.370	27.790	27.120	27.440	19.266	433,963
2022-09-08	28.160	28.300	27.530	27.680	19.434	544,040
2022-09-07	27.810	28.460	27.800	28.300	19.870	667,380
2022-09-06	27.830	27.970	27.560	27.940	19.617	415,223
2022-09-05	28.030	28.270	27.540	27.750	19.483	576,100
2022-09-02	27.620	28.280	27.620	28.030	19.680	504,263
2022-09-01	27.500	27.870	27.320	27.530	19.329	504,427
2022-08-31	28.000	28.060	27.130	27.420	19.252	652,820
2022-08-30	28.100	28.350	27.720	28.110	19.736	456,260
2022-08-29	27.330	28.090	27.170	27.950	19.624	425,794
2022-08-26	28.330	28.560	27.760	27.830	19.540	771,516
2022-08-25	29.400	29.400	28.090	28.330	19.891	855,698
2022-08-24	30.600	30.600	28.950	28.970	20.340	1,384,879
2022-08-23	30.780	31.000	30.180	30.640	21.513	682,132
2022-08-22	31.300	31.600	30.530	30.620	21.499	1,357,719
2022-08-19	33.070	33.110	31.710	31.750	22.292	1,599,411
2022-08-18	31.480	32.910	31.200	32.910	23.106	2,056,739
2022-08-17	32.000	32.330	31.460	31.670	22.236	1,120,508
2022-08-16	31.630	32.970	31.490	32.150	22.573	1,483,299
2022-08-15	31.870	32.300	31.460	31.620	22.201	1,042,160
2022-08-12	32.350	33.110	32.000	32.020	22.481	2,073,392
2022-08-11	33.000	33.690	32.980	33.340	23.408	1,811,172
2022-08-10	33.140	33.340	32.800	32.960	23.141	1,139,758
2022-08-09	33.490	33.820	32.710	33.370	23.429	1,636,344
2022-08-08	33.230	33.500	32.430	33.450	23.485	1,706,599
2022-08-05	32.870	33.650	32.400	33.600	23.591	2,338,419
2022-08-04	32.190	33.200	32.040	32.650	22.924	1,565,619
2022-08-03	32.380	33.280	31.860	32.090	22.531	2,065,979
2022-08-02	33.980	34.000	32.150	32.390	22.741	2,968,559

← NewerPage 17 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.