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
2022-01-28	37.000	37.350	36.600	37.170	25.853	401,940
2022-01-27	38.010	38.010	36.650	36.650	25.491	626,500
2022-01-26	37.750	38.310	37.710	37.950	26.395	371,560
2022-01-25	39.020	39.190	37.740	37.750	26.256	616,140
2022-01-24	38.630	39.150	38.630	39.010	27.133	301,560
2022-01-21	39.830	40.030	38.660	39.010	27.133	717,991
2022-01-20	41.410	41.490	39.820	39.830	27.703	1,107,680
2022-01-19	41.210	41.780	41.060	41.420	28.809	698,098
2022-01-18	41.580	41.850	40.970	41.260	28.698	1,123,080
2022-01-17	40.580	41.580	40.400	41.570	28.913	1,122,940
2022-01-14	40.600	41.480	40.300	40.650	28.273	1,189,117
2022-01-13	42.690	42.980	41.250	41.420	28.809	1,943,111
2022-01-12	40.660	41.090	40.500	41.020	28.531	897,022
2022-01-11	40.490	40.800	40.210	40.660	28.280	752,630
2022-01-10	40.080	40.620	39.560	40.480	28.155	686,980
2022-01-07	40.800	40.800	39.940	40.120	27.905	847,560
2022-01-06	40.000	40.590	39.850	40.400	28.099	796,518
2022-01-05	41.180	41.180	39.700	40.120	27.905	1,349,599
2022-01-04	40.800	41.270	40.620	41.180	28.642	935,818
2021-12-31	40.650	41.000	40.260	40.790	28.371	621,822
2021-12-30	40.250	41.000	40.250	40.660	28.280	788,337
2021-12-29	40.400	40.550	39.920	40.230	27.981	752,159
2021-12-28	40.000	40.750	40.000	40.630	28.259	628,122
2021-12-27	39.740	40.380	39.550	40.230	27.981	555,380
2021-12-24	42.090	42.280	39.910	39.950	27.786	1,784,999
2021-12-23	41.500	42.010	41.020	41.880	29.129	1,053,519
2021-12-22	41.280	41.850	41.000	41.660	28.976	840,859
2021-12-21	40.960	41.640	40.910	41.310	28.732	796,775
2021-12-20	42.000	42.200	40.700	40.790	28.371	1,405,042
2021-12-17	43.440	43.570	42.030	42.070	29.261	2,187,607
2021-12-16	42.970	44.420	42.740	43.700	30.395	3,595,165
2021-12-15	42.050	42.600	41.950	42.330	29.442	1,341,479
2021-12-14	41.940	42.730	41.450	42.330	29.442	1,545,459
2021-12-13	42.140	42.200	41.420	41.760	29.045	949,439
2021-12-10	41.500	42.350	41.180	42.140	29.310	1,313,899
2021-12-09	41.550	41.900	41.350	41.750	29.038	1,234,519
2021-12-08	41.270	41.880	41.100	41.580	28.920	1,200,779
2021-12-07	42.240	42.950	40.820	41.100	28.586	1,564,009
2021-12-06	45.500	45.530	41.980	42.210	29.358	2,891,044
2021-12-03	45.000	46.240	44.560	45.510	31.654	2,627,099
2021-12-02	47.570	47.760	45.060	45.060	31.341	3,098,397
2021-12-01	46.690	48.870	46.530	47.490	33.031	3,683,618
2021-11-30	49.290	49.490	46.610	46.700	32.481	4,657,689
2021-11-29	47.000	49.990	46.510	49.530	34.450	5,139,286
2021-11-26	47.300	49.320	46.830	47.850	33.281	3,400,748
2021-11-25	48.350	48.480	47.220	47.310	32.906	3,302,390
2021-11-24	48.060	48.800	46.850	48.600	33.803	4,327,937
2021-11-23	46.510	48.080	46.290	48.030	33.406	3,424,396
2021-11-22	45.380	47.320	45.380	46.710	32.488	2,796,359
2021-11-19	45.980	46.570	44.790	45.540	31.674	2,313,779
2021-11-18	47.720	47.720	45.170	45.440	31.605	3,339,559
2021-11-17	44.680	47.980	44.680	47.970	33.365	4,610,643
2021-11-16	47.120	49.000	44.660	44.660	31.062	4,120,002
2021-11-15	44.660	47.500	44.660	46.870	32.600	4,239,664
2021-11-12	43.600	47.490	43.490	45.360	31.549	4,061,134
2021-11-11	44.210	45.000	43.520	43.920	30.548	2,992,140
2021-11-10	42.890	44.300	42.870	44.140	30.701	2,378,606
2021-11-09	42.870	43.470	42.100	43.300	30.116	2,089,919
2021-11-08	42.070	43.060	42.050	42.490	29.553	2,100,146
2021-11-05	40.660	44.080	40.000	43.070	29.957	4,628,293

← NewerPage 20 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.