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
2026-01-14	57.510	68.790	57.280	67.200	47.939	19,278,692
2026-01-13	61.740	61.790	57.030	57.500	41.019	9,271,219
2026-01-12	58.500	61.200	58.070	61.020	43.530	12,619,137
2026-01-09	56.500	59.290	55.330	58.500	41.732	11,700,520
2026-01-08	56.670	56.890	55.550	56.490	40.298	5,881,914
2026-01-07	55.350	57.100	55.020	56.850	40.555	6,175,746
2026-01-06	56.570	56.600	54.550	55.320	39.464	5,628,135
2026-01-05	55.770	56.780	55.400	56.560	40.348	3,328,942
2025-12-31	56.130	56.890	55.530	55.600	39.663	3,638,334
2025-12-30	56.300	57.000	55.930	56.070	39.999	4,871,735
2025-12-29	57.390	57.500	56.350	56.430	40.256	5,108,725
2025-12-26	58.000	58.660	56.480	57.380	40.933	6,513,714
2025-12-25	57.430	58.560	56.780	58.300	41.590	6,516,230
2025-12-24	56.010	58.330	55.860	57.460	40.990	6,418,035
2025-12-23	57.070	58.640	56.320	56.700	40.448	7,153,699
2025-12-22	59.460	59.500	58.000	58.030	41.397	9,240,350
2025-12-19	61.000	64.370	60.160	60.520	43.173	12,184,490
2025-12-18	58.680	62.600	58.010	62.600	44.657	14,926,709
2025-12-17	57.750	60.770	57.050	60.490	43.152	11,289,458
2025-12-16	56.610	61.880	55.230	58.920	42.032	11,504,697
2025-12-15	55.600	58.280	53.500	57.180	40.791	8,531,403
2025-12-12	56.600	57.970	55.110	55.580	39.649	11,146,285
2025-12-11	56.250	59.600	55.720	59.550	42.481	12,791,569
2025-12-10	55.940	56.990	55.050	56.250	40.127	5,295,918
2025-12-09	55.860	57.100	55.600	56.350	40.199	5,898,267
2025-12-08	55.340	56.860	55.000	56.130	40.042	8,032,785
2025-12-05	52.560	55.000	51.770	54.760	39.064	5,739,680
2025-12-04	52.480	52.850	51.650	52.040	37.124	2,598,862
2025-12-03	53.410	53.730	52.250	52.600	37.523	3,467,518
2025-12-02	53.550	53.930	52.860	53.300	38.023	4,104,745
2025-12-01	53.300	54.990	53.000	54.080	38.579	5,948,684
2025-11-28	52.000	53.950	51.820	53.460	38.137	6,663,382
2025-11-27	51.360	53.250	51.360	51.820	36.967	3,663,987
2025-11-26	52.200	52.980	51.600	51.810	36.960	4,174,487
2025-11-25	51.430	54.120	51.230	52.640	37.552	6,057,257
2025-11-24	50.040	51.280	50.040	51.070	36.432	3,235,806
2025-11-21	51.500	52.690	49.000	49.880	35.583	4,874,596
2025-11-20	54.180	54.440	52.560	52.860	37.709	4,215,656
2025-11-19	53.080	53.450	51.860	52.220	37.252	4,464,536
2025-11-18	54.000	54.470	53.200	53.250	37.987	4,776,718
2025-11-17	53.610	55.390	53.380	54.710	39.029	6,416,574
2025-11-14	57.000	57.540	54.500	54.500	38.879	9,362,972
2025-11-13	55.930	56.710	54.810	55.890	39.870	8,383,770
2025-11-12	56.500	58.450	55.240	57.080	40.719	9,140,617
2025-11-11	58.100	58.830	55.800	56.190	40.084	10,231,669
2025-11-10	58.990	60.480	57.990	58.720	41.889	10,646,885
2025-11-07	60.900	60.900	57.200	58.030	41.397	12,665,023
2025-11-06	60.900	62.600	59.200	62.210	44.379	13,780,575
2025-11-05	58.660	66.970	57.510	62.720	44.743	18,968,284
2025-11-04	55.480	63.500	54.570	60.480	43.145	19,089,972
2025-11-03	55.670	56.200	53.010	56.040	39.977	12,864,215
2025-10-31	55.510	59.140	53.800	57.690	41.154	18,990,376
2025-10-30	53.280	59.500	53.020	55.500	39.521	23,523,687
2025-10-29	47.120	55.210	47.120	55.210	39.314	10,531,480
2025-10-28	45.980	46.440	45.540	46.010	32.763	3,459,634
2025-10-27	45.520	46.150	45.130	45.980	32.742	3,933,617
2025-10-24	44.400	45.930	43.970	45.330	32.279	3,997,656
2025-10-23	43.910	44.120	43.120	43.980	31.318	2,135,125
2025-10-22	44.540	44.540	43.450	43.660	31.090	2,447,818
2025-10-21	44.440	44.980	43.720	44.700	31.830	3,864,854

← NewerPage 4 of 21 · 1,214 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.