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
2025-04-22	37.640	37.650	36.330	36.820	26.164	5,704,717
2025-04-21	37.990	38.300	36.790	37.740	26.818	9,174,896
2025-04-18	34.230	40.350	34.060	38.260	27.187	11,318,574
2025-04-17	34.100	35.460	34.010	34.390	24.437	2,028,319
2025-04-16	35.140	35.300	33.480	34.210	24.309	2,101,539
2025-04-15	35.880	35.880	34.780	35.140	24.970	2,011,659
2025-04-14	35.530	36.170	35.190	35.400	25.155	3,410,959
2025-04-11	33.400	34.980	33.250	34.560	24.558	3,299,239
2025-04-10	34.120	35.340	33.800	33.900	24.089	4,615,378
2025-04-09	30.820	33.520	28.530	33.210	23.599	4,902,098
2025-04-08	32.090	33.540	30.990	31.900	22.668	4,595,498
2025-04-07	36.500	36.900	31.740	31.740	22.554	4,810,622
2025-04-03	39.990	40.930	39.180	39.670	28.189	3,079,019
2025-04-02	39.690	41.100	39.580	40.400	28.708	3,577,138
2025-04-01	40.200	40.550	39.660	39.830	28.303	2,409,679
2025-03-31	39.710	40.060	38.770	40.040	28.452	2,847,060
2025-03-28	40.290	40.800	39.660	39.780	28.267	2,848,439
2025-03-27	40.960	40.960	39.600	40.260	28.608	3,094,979
2025-03-26	40.610	41.370	40.500	40.860	29.035	2,915,779
2025-03-25	40.900	41.480	40.180	40.680	28.907	3,748,497
2025-03-24	42.000	42.550	39.550	40.810	28.999	4,930,098
2025-03-21	43.000	43.770	41.820	42.000	29.845	7,348,269
2025-03-20	44.090	45.200	43.920	44.000	31.266	4,793,176
2025-03-19	44.300	45.500	43.900	44.310	31.486	5,749,489
2025-03-18	44.360	45.140	43.760	44.660	31.735	9,497,204
2025-03-17	47.580	47.650	45.900	46.060	32.730	8,435,196
2025-03-14	47.600	48.480	45.450	48.060	34.151	10,368,719
2025-03-13	46.530	50.680	46.530	48.680	34.592	13,380,945
2025-03-12	47.000	49.000	46.070	46.990	33.391	12,236,744
2025-03-11	43.000	49.490	42.700	47.950	34.073	15,254,631
2025-03-10	43.350	44.590	43.350	44.190	31.401	8,967,080
2025-03-07	46.080	46.500	43.400	43.930	31.216	14,746,236
2025-03-06	45.000	50.980	44.860	46.250	32.865	26,232,924
2025-03-05	37.130	44.400	37.130	44.400	31.550	20,002,323
2025-03-04	35.780	37.100	35.500	37.000	26.292	1,795,779
2025-03-03	35.790	36.890	35.330	35.890	25.503	2,091,599
2025-02-28	38.000	38.460	35.390	35.590	25.290	2,956,799
2025-02-27	38.990	39.180	37.410	38.170	27.123	2,627,501
2025-02-26	38.700	39.000	38.370	39.000	27.713	2,496,199
2025-02-25	37.990	38.940	37.620	38.690	27.493	2,055,199
2025-02-24	38.900	38.990	38.210	38.620	27.443	2,473,939
2025-02-21	38.880	39.020	38.170	38.940	27.670	3,049,479
2025-02-20	37.880	39.150	37.640	38.640	27.457	3,120,739
2025-02-19	36.920	37.850	36.720	37.830	26.882	1,986,879
2025-02-18	37.840	38.530	36.750	36.820	26.164	1,880,188
2025-02-17	37.650	38.270	37.410	37.940	26.960	1,791,001
2025-02-14	37.340	37.900	37.020	37.410	26.583	1,517,021
2025-02-13	38.300	38.300	37.320	37.340	26.534	1,929,619
2025-02-12	38.300	38.560	37.920	38.270	27.194	2,253,299
2025-02-11	38.640	38.680	37.870	38.180	27.130	1,880,339
2025-02-10	37.890	38.550	37.590	38.530	27.379	2,522,260
2025-02-07	38.360	38.480	37.270	37.890	26.924	3,416,838
2025-02-06	36.890	38.050	36.590	37.970	26.981	2,583,419
2025-02-05	36.810	37.160	36.300	36.800	26.150	2,094,119
2025-01-27	37.100	37.880	36.100	36.100	25.652	2,469,339
2025-01-24	36.460	36.940	36.100	36.410	25.873	2,339,175
2025-01-23	37.190	37.960	36.500	36.500	25.937	3,384,555
2025-01-22	36.100	37.520	35.600	36.920	26.235	3,018,035
2025-01-21	36.590	36.800	35.580	36.350	25.830	2,252,179
2025-01-20	36.420	36.540	35.830	36.400	25.866	2,769,955

← NewerPage 7 of 21 · 1,215 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.