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
2022-05-06	26.780	27.260	26.080	27.100	18.849	731,929
2022-05-05	26.190	27.270	26.190	26.950	18.745	670,600
2022-04-29	25.220	26.340	25.180	26.200	18.223	795,709
2022-04-28	25.980	25.980	24.660	24.960	17.360	703,869
2022-04-27	24.710	26.240	24.370	26.000	18.084	887,460
2022-04-26	27.070	27.210	25.060	25.370	17.646	793,951
2022-04-25	29.000	29.480	26.730	26.740	18.599	880,180
2022-04-22	29.760	30.490	29.450	29.580	20.574	654,897
2022-04-21	32.140	32.360	30.150	30.200	21.005	1,016,129
2022-04-20	32.930	33.550	32.160	32.160	22.368	779,724
2022-04-19	32.600	33.170	32.600	33.050	22.987	699,580
2022-04-18	32.680	33.160	31.690	32.770	22.793	1,147,439
2022-04-15	35.950	35.970	33.330	33.500	23.300	2,761,602
2022-04-14	38.300	39.010	37.700	38.810	26.994	2,027,898
2022-04-13	36.280	39.200	36.200	38.790	26.980	2,738,957
2022-04-12	36.360	36.590	34.910	36.270	25.227	1,096,760
2022-04-11	37.450	38.570	36.720	36.900	25.665	1,358,229
2022-04-08	36.900	37.900	36.260	37.900	26.361	1,449,979
2022-04-07	36.540	37.220	35.380	36.950	25.700	1,137,780
2022-04-06	36.000	36.800	36.000	36.550	25.422	759,920
2022-04-01	36.000	37.620	36.000	36.560	25.429	993,160
2022-03-31	35.000	36.400	34.700	36.150	25.143	916,300
2022-03-30	34.980	35.120	34.580	35.100	24.413	486,080
2022-03-29	35.990	36.500	34.510	34.550	24.031	858,760
2022-03-28	36.300	36.820	35.500	36.000	25.039	733,040
2022-03-25	37.870	37.870	36.380	36.380	25.303	1,420,988
2022-03-24	38.250	39.370	37.690	37.850	26.326	2,349,317
2022-03-23	35.850	39.960	35.590	38.790	26.980	2,906,332
2022-03-22	36.200	36.760	35.910	36.230	25.199	1,531,107
2022-03-21	34.030	39.440	33.880	37.280	25.929	2,558,156
2022-03-18	33.590	34.150	33.300	34.030	23.669	351,260
2022-03-17	33.790	34.450	33.380	33.690	23.432	599,372
2022-03-16	32.580	33.410	31.800	33.230	23.113	527,208
2022-03-15	33.870	34.090	32.480	32.480	22.591	566,720
2022-03-14	34.620	34.800	33.850	33.880	23.565	396,480
2022-03-11	34.510	35.170	33.990	34.970	24.323	439,428
2022-03-10	35.820	35.820	34.900	34.900	24.274	452,232
2022-03-09	36.010	36.990	33.510	34.830	24.225	779,619
2022-03-08	36.900	37.480	36.000	36.010	25.046	529,900
2022-03-07	37.510	37.510	36.880	36.910	25.672	468,186
2022-03-04	37.700	38.280	37.410	37.650	26.187	445,060
2022-03-03	38.370	38.480	37.730	37.900	26.361	472,402
2022-03-02	38.010	38.400	37.760	38.300	26.639	426,062
2022-03-01	37.910	38.340	37.910	38.200	26.569	434,182
2022-02-28	38.080	38.240	37.340	37.910	26.368	534,240
2022-02-25	38.560	38.990	38.240	38.260	26.611	674,380
2022-02-24	39.230	39.380	37.660	38.200	26.569	1,317,166
2022-02-23	38.650	39.550	38.610	39.420	27.418	1,164,524
2022-02-22	38.010	39.400	37.600	38.830	27.007	988,820
2022-02-21	38.000	38.460	38.000	38.440	26.736	572,782
2022-02-18	37.970	38.000	37.420	38.000	26.430	494,620
2022-02-17	38.080	38.490	37.830	38.010	26.437	670,040
2022-02-16	37.710	38.190	37.710	38.080	26.486	481,880
2022-02-15	37.580	37.660	37.070	37.480	26.069	372,769
2022-02-14	37.080	37.650	37.070	37.490	26.075	287,420
2022-02-11	38.000	38.430	37.380	37.490	26.075	519,540
2022-02-10	38.600	38.740	38.050	38.190	26.562	573,720
2022-02-09	37.960	38.960	37.850	38.630	26.868	609,560
2022-02-08	37.640	38.150	37.500	37.960	26.402	502,040
2022-02-07	37.770	37.910	37.460	37.530	26.103	355,880

← NewerPage 19 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.