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
2024-10-30	41.010	41.790	40.450	41.110	29.212	3,843,418
2024-10-29	42.020	42.800	40.700	41.280	29.333	5,377,468
2024-10-28	42.140	42.850	41.500	42.420	30.143	5,686,797
2024-10-25	40.940	41.690	40.410	41.140	29.234	5,344,638
2024-10-24	41.600	42.970	41.000	41.320	29.362	6,009,917
2024-10-23	41.110	42.200	40.400	40.850	29.028	4,358,058
2024-10-22	41.980	42.330	40.500	40.970	29.113	4,879,129
2024-10-21	40.670	42.800	40.660	41.630	29.582	6,842,559
2024-10-18	39.140	41.380	38.500	40.470	28.758	6,175,817
2024-10-17	38.870	40.070	38.500	38.810	27.578	4,518,218
2024-10-16	37.000	39.100	36.940	38.330	27.237	3,646,640
2024-10-15	38.880	39.970	38.110	38.140	27.102	4,935,996
2024-10-14	37.030	39.080	37.030	39.040	27.666	4,544,811
2024-10-11	38.630	39.290	36.120	36.950	26.185	4,335,423
2024-10-10	39.450	40.830	38.730	39.080	27.695	4,448,133
2024-10-09	44.020	44.020	38.500	38.720	27.440	8,164,302
2024-10-08	46.980	47.510	41.590	46.730	33.116	12,953,655
2024-09-30	35.780	40.940	34.530	40.460	28.673	10,805,902
2024-09-27	32.600	34.900	32.470	34.220	24.251	5,739,288
2024-09-26	31.820	32.300	31.480	32.300	22.890	2,994,090
2024-09-25	31.720	32.460	31.440	31.560	22.366	3,200,959
2024-09-24	30.700	31.450	30.190	31.430	22.273	2,629,479
2024-09-23	31.000	31.300	30.530	30.670	21.735	1,702,819
2024-09-20	30.700	31.590	30.470	31.040	21.997	2,071,911
2024-09-19	30.270	30.980	30.110	30.770	21.806	1,619,939
2024-09-18	30.500	30.850	29.520	30.080	21.317	1,690,639
2024-09-13	30.840	31.220	30.420	30.530	21.636	1,499,819
2024-09-12	31.630	31.950	30.770	30.770	21.806	1,399,299
2024-09-11	31.800	31.970	31.290	31.420	22.266	1,353,939
2024-09-10	31.440	32.140	31.030	32.000	22.677	1,558,339
2024-09-09	31.500	31.780	30.930	31.520	22.337	1,266,019
2024-09-06	32.840	32.840	31.460	31.630	22.415	2,594,339
2024-09-05	33.000	33.310	32.330	32.820	23.259	2,597,707
2024-09-04	32.600	33.130	32.190	32.610	23.110	2,628,919
2024-09-03	32.300	33.470	32.220	33.130	23.478	3,659,878
2024-09-02	32.570	33.200	32.240	32.270	22.869	3,426,769
2024-08-30	31.500	33.000	31.500	32.500	23.032	3,596,050
2024-08-29	31.180	31.780	30.670	31.720	22.479	1,796,199
2024-08-28	31.420	31.550	30.650	31.060	22.011	1,548,259
2024-08-27	32.000	32.390	31.060	31.160	22.082	2,116,239
2024-08-26	31.580	32.260	31.280	32.210	22.826	2,168,459
2024-08-23	31.490	31.800	30.660	31.540	22.351	2,176,859
2024-08-22	32.360	32.400	31.430	31.530	22.344	2,737,150
2024-08-21	32.500	33.150	32.290	32.370	22.940	2,471,139
2024-08-20	32.600	33.000	32.300	32.860	23.287	2,687,173
2024-08-19	33.230	33.630	32.480	32.600	23.103	3,351,739
2024-08-16	34.300	34.950	33.660	33.680	23.868	4,138,398
2024-08-15	33.780	34.480	33.480	34.290	24.300	3,677,098
2024-08-14	33.480	34.490	33.070	34.270	24.286	4,539,907
2024-08-13	32.960	33.400	32.450	33.350	23.634	2,670,616
2024-08-12	33.280	33.550	32.210	32.750	23.209	3,188,079
2024-08-09	34.500	34.740	33.510	33.540	23.769	3,450,170
2024-08-08	35.670	35.670	33.890	34.120	24.180	6,288,657
2024-08-07	34.880	36.820	34.570	36.550	25.902	9,166,916
2024-08-06	34.300	35.090	33.600	35.050	24.839	6,311,617
2024-08-05	34.800	35.640	33.770	33.950	24.059	6,434,275
2024-08-02	36.510	37.400	35.550	35.550	25.193	9,402,396
2024-08-01	37.190	38.000	36.410	36.570	25.916	10,960,851
2024-07-31	38.420	41.000	36.800	37.800	26.788	17,235,196
2024-07-30	33.430	38.420	32.820	38.420	27.227	10,380,375

← NewerPage 9 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.