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
2025-01-23	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
2025-01-17	34.670	36.200	34.670	36.180	25.709	3,848,654
2025-01-16	34.810	35.470	34.510	34.990	24.864	1,728,859
2025-01-15	35.480	35.570	34.500	34.710	24.665	1,796,395
2025-01-14	33.600	35.480	33.600	35.430	25.176	2,309,971
2025-01-13	32.920	33.820	32.000	33.600	23.876	1,980,551
2025-01-10	34.840	35.190	33.400	33.420	23.748	2,643,039
2025-01-09	33.370	36.080	33.000	35.020	24.885	4,084,638
2025-01-08	33.840	34.190	32.270	33.410	23.741	1,950,059
2025-01-07	33.000	34.060	32.420	33.980	24.146	2,131,769
2025-01-06	32.750	33.150	31.500	32.330	22.973	1,618,259
2025-01-03	34.750	34.950	32.610	32.750	23.272	2,163,139
2025-01-02	35.940	36.330	34.290	34.690	24.650	2,351,159
2024-12-31	37.770	38.160	35.900	35.900	25.510	2,640,119
2024-12-30	38.080	38.460	36.730	37.580	26.704	1,846,599
2024-12-27	38.580	38.820	37.880	38.080	27.059	1,890,139
2024-12-26	37.200	38.650	36.750	38.600	27.429	2,905,839
2024-12-25	38.320	38.660	36.480	37.220	26.448	2,932,999
2024-12-24	38.510	38.910	37.710	38.600	27.429	2,720,339
2024-12-23	40.810	41.200	37.890	38.170	27.123	4,403,978
2024-12-20	39.980	41.190	39.620	40.810	28.999	4,757,750
2024-12-19	39.680	40.300	38.810	39.830	28.303	4,190,198
2024-12-18	40.540	41.210	38.150	40.340	28.665	6,562,497
2024-12-17	40.510	42.680	39.780	41.320	29.362	7,372,957
2024-12-16	39.810	41.050	39.460	40.830	29.013	5,255,878
2024-12-13	40.090	40.980	39.450	39.800	28.282	2,773,537
2024-12-12	39.950	40.460	39.650	40.100	28.495	2,252,039
2024-12-11	39.500	39.920	39.100	39.870	28.331	2,280,879
2024-12-10	39.750	40.160	39.140	39.500	28.068	3,722,598
2024-12-09	38.980	38.980	38.000	38.880	27.628	3,767,538
2024-12-06	40.090	40.200	39.270	39.760	28.253	3,153,550
2024-12-05	39.490	40.860	39.030	40.280	28.623	4,068,310
2024-12-04	39.570	41.410	38.890	39.460	28.040	4,256,558
2024-12-03	40.000	40.110	39.180	39.570	28.118	2,210,739
2024-12-02	39.160	40.010	39.160	39.830	28.303	2,445,494
2024-11-29	38.350	39.490	38.000	39.160	27.827	2,371,879
2024-11-28	39.670	39.800	38.510	38.550	27.393	2,416,539
2024-11-27	38.120	39.600	37.030	39.550	28.104	3,290,139
2024-11-26	39.000	40.500	38.570	38.590	27.422	3,234,393
2024-11-25	38.170	38.450	37.000	38.410	27.294	2,463,579
2024-11-22	39.710	40.250	37.300	37.600	26.718	3,204,459
2024-11-21	40.220	40.550	38.820	39.700	28.211	2,860,339
2024-11-20	39.810	40.730	39.800	40.300	28.637	2,567,179
2024-11-19	39.230	40.000	38.470	39.990	28.417	2,713,032
2024-11-18	41.400	41.980	38.010	38.430	27.308	4,151,978
2024-11-15	41.770	43.800	41.330	41.360	29.390	4,045,158
2024-11-14	43.730	44.990	42.090	42.220	30.001	4,981,499
2024-11-13	43.030	44.060	42.200	43.860	31.167	4,122,806
2024-11-12	44.710	45.000	43.040	43.520	30.925	5,891,988
2024-11-11	43.380	45.200	42.800	45.100	32.048	8,358,950
2024-11-08	43.280	45.810	42.610	44.190	31.401	10,301,757
2024-11-07	42.280	46.580	42.280	42.780	30.399	9,434,474
2024-11-06	40.850	42.200	40.470	41.420	29.433	4,854,356
2024-11-05	39.700	40.960	39.400	40.850	29.028	3,368,245
2024-11-04	37.810	40.100	37.810	39.580	28.125	3,161,059
2024-11-01	40.300	41.040	37.920	38.040	27.031	4,598,158
2024-10-31	41.000	41.330	40.530	40.800	28.992	3,555,062

← NewerPage 8 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.