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
2022-08-01	31.660	35.500	31.450	34.880	24.490	3,812,002
2022-07-29	31.990	32.770	31.720	31.990	22.460	1,246,979
2022-07-28	31.350	32.490	31.350	32.000	22.467	1,268,399
2022-07-27	30.300	31.460	30.240	31.340	22.004	671,580
2022-07-26	31.270	31.270	30.000	30.560	21.456	439,600
2022-07-25	31.300	31.340	30.430	30.580	21.470	502,341
2022-07-22	31.580	32.430	30.790	30.960	21.737	1,076,572
2022-07-21	31.180	32.740	30.810	31.670	22.236	1,448,855
2022-07-20	30.880	31.230	30.820	30.990	21.758	607,740
2022-07-19	31.280	31.280	30.470	30.920	21.709	697,015
2022-07-18	29.710	31.130	29.530	30.850	21.660	871,526
2022-07-15	29.590	30.350	29.000	29.930	21.014	855,981
2022-07-14	28.930	29.680	28.780	29.420	20.656	487,324
2022-07-13	29.380	29.380	28.870	28.930	20.312	348,456
2022-07-12	30.490	30.490	28.960	29.000	20.361	630,000
2022-07-11	30.800	30.800	29.890	30.060	21.105	745,640
2022-07-08	31.300	31.420	30.730	30.860	21.667	699,160
2022-07-07	31.820	32.190	30.830	30.980	21.751	848,400
2022-07-06	30.700	32.570	30.520	31.650	22.222	1,111,299
2022-07-05	32.000	32.100	30.530	31.070	21.814	1,357,019
2022-07-04	31.460	32.950	30.480	32.200	22.608	1,652,258
2022-07-01	31.300	32.190	31.120	31.230	21.927	833,280
2022-06-30	31.800	32.090	31.170	31.190	21.899	1,169,699
2022-06-29	33.460	33.610	31.690	32.030	22.278	1,751,539
2022-06-28	32.300	33.790	31.840	33.550	23.335	2,407,260
2022-06-27	31.480	32.770	30.880	32.300	22.466	1,897,618
2022-06-24	31.150	31.490	30.500	31.450	21.874	1,383,479
2022-06-23	29.880	32.290	29.810	31.130	21.652	1,790,739
2022-06-22	29.970	30.510	29.430	30.130	20.956	952,000
2022-06-21	29.790	30.270	29.400	30.200	21.005	939,099
2022-06-20	30.100	30.150	29.600	29.790	20.720	403,039
2022-06-17	29.800	30.030	29.200	29.700	20.657	641,312
2022-06-16	29.160	30.130	28.990	29.990	20.859	859,712
2022-06-15	29.270	29.690	29.080	29.230	20.330	613,172
2022-06-14	29.500	29.590	28.200	29.080	20.226	570,176
2022-06-13	29.280	29.850	29.210	29.580	20.574	460,254
2022-06-10	28.680	29.390	28.170	29.230	20.330	443,019
2022-06-09	29.510	29.680	28.530	28.690	19.955	473,694
2022-06-08	29.810	29.990	29.010	29.490	20.511	638,334
2022-06-07	30.150	30.300	29.310	29.800	20.727	683,513
2022-06-06	29.500	30.500	29.490	30.140	20.963	801,640
2022-06-02	29.030	29.790	28.790	29.620	20.602	986,290
2022-06-01	28.320	29.240	28.070	29.030	20.191	727,160
2022-05-31	27.800	28.480	27.460	28.440	19.781	626,070
2022-05-30	28.200	28.380	27.680	28.050	19.510	413,420
2022-05-27	27.830	28.460	27.800	28.200	19.614	609,560
2022-05-26	27.960	28.110	27.040	27.730	19.287	567,140
2022-05-25	27.540	28.160	27.510	27.910	19.412	441,140
2022-05-24	29.430	29.430	27.300	27.360	19.030	714,700
2022-05-23	29.290	29.440	28.720	29.050	20.205	422,380
2022-05-20	29.080	29.470	28.830	28.890	20.094	415,660
2022-05-19	28.490	29.140	28.450	29.000	20.170	392,571
2022-05-18	28.680	29.320	28.680	28.840	20.059	377,860
2022-05-17	28.090	29.300	28.090	28.680	19.948	476,980
2022-05-16	28.790	29.410	28.640	28.710	19.969	589,375
2022-05-13	29.000	29.270	28.320	28.790	20.024	580,300
2022-05-12	28.180	28.790	28.000	28.590	19.885	603,120
2022-05-11	28.150	29.370	28.150	28.270	19.663	908,180
2022-05-10	27.310	28.390	27.200	28.220	19.628	625,100
2022-05-09	27.120	27.890	27.120	27.750	19.301	482,580

← NewerPage 18 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.