Jiangsu Favored Nanotechnology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9.050 | 9.180 | 8.700 | 8.790 | 8.779 | 1,188,763 |
| 2024-07-26 | 8.940 | 9.090 | 8.810 | 8.920 | 8.908 | 1,232,571 |
| 2024-07-25 | 8.800 | 9.080 | 8.580 | 8.920 | 8.908 | 1,744,826 |
| 2024-07-24 | 8.990 | 9.120 | 8.750 | 8.760 | 8.749 | 1,702,641 |
| 2024-07-23 | 9.480 | 9.480 | 9.030 | 9.080 | 9.068 | 1,515,459 |
| 2024-07-22 | 9.320 | 9.480 | 9.250 | 9.360 | 9.348 | 1,660,668 |
| 2024-07-19 | 9.390 | 9.480 | 9.120 | 9.430 | 9.418 | 1,985,985 |
| 2024-07-18 | 9.270 | 9.380 | 8.960 | 9.240 | 9.228 | 1,580,221 |
| 2024-07-17 | 9.480 | 9.680 | 9.270 | 9.270 | 9.258 | 1,439,724 |
| 2024-07-16 | 9.430 | 9.610 | 9.310 | 9.590 | 9.577 | 1,671,212 |
| 2024-07-15 | 9.870 | 9.910 | 9.460 | 9.570 | 9.557 | 2,103,512 |
| 2024-07-12 | 9.870 | 9.890 | 9.600 | 9.760 | 9.747 | 1,649,326 |
| 2024-07-11 | 9.420 | 9.770 | 9.420 | 9.670 | 9.657 | 1,824,080 |
| 2024-07-10 | 9.360 | 9.530 | 9.270 | 9.380 | 9.368 | 1,284,378 |
| 2024-07-09 | 8.980 | 9.390 | 8.880 | 9.360 | 9.348 | 1,710,638 |
| 2024-07-08 | 9.400 | 9.400 | 8.880 | 8.970 | 8.958 | 1,426,854 |
| 2024-07-05 | 9.220 | 9.220 | 9.220 | 9.220 | 9.208 | 0 |
| 2024-07-04 | 9.480 | 9.630 | 9.180 | 9.220 | 9.208 | 2,139,157 |
| 2024-07-03 | 9.750 | 9.780 | 9.350 | 9.580 | 9.567 | 1,871,763 |
| 2024-07-02 | 9.810 | 9.940 | 9.600 | 9.690 | 9.677 | 1,556,621 |
| 2024-07-01 | 10.050 | 10.050 | 9.510 | 9.770 | 9.757 | 2,317,211 |
| 2024-06-28 | 10.090 | 10.490 | 9.990 | 10.040 | 10.027 | 2,029,646 |
| 2024-06-27 | 10.220 | 10.550 | 10.010 | 10.050 | 10.037 | 2,081,820 |
| 2024-06-26 | 10.070 | 10.290 | 9.730 | 10.230 | 10.217 | 2,783,023 |
| 2024-06-25 | 10.130 | 10.290 | 9.820 | 9.910 | 9.897 | 1,755,901 |
| 2024-06-24 | 10.940 | 10.940 | 10.160 | 10.180 | 10.167 | 1,977,334 |
| 2024-06-21 | 11.020 | 11.110 | 10.620 | 10.890 | 10.876 | 1,976,630 |
| 2024-06-20 | 11.020 | 11.630 | 10.970 | 11.080 | 11.065 | 3,252,476 |
| 2024-06-19 | 11.130 | 11.190 | 10.770 | 10.940 | 10.926 | 1,461,118 |
| 2024-06-18 | 11.120 | 11.160 | 10.830 | 11.120 | 11.105 | 1,896,784 |
| 2024-06-17 | 11.030 | 11.190 | 10.690 | 10.920 | 10.906 | 2,767,435 |
| 2024-06-14 | 11.080 | 11.230 | 10.880 | 11.050 | 11.036 | 1,952,510 |
| 2024-06-13 | 10.770 | 11.490 | 10.680 | 11.190 | 11.175 | 2,965,822 |
| 2024-06-12 | 10.570 | 10.960 | 10.570 | 10.730 | 10.716 | 1,156,680 |
| 2024-06-11 | 10.040 | 10.590 | 9.890 | 10.510 | 10.496 | 1,657,561 |
| 2024-06-07 | 10.010 | 10.440 | 10.000 | 10.150 | 10.137 | 1,225,312 |
| 2024-06-06 | 10.490 | 10.720 | 9.840 | 10.000 | 9.987 | 2,227,074 |
| 2024-06-05 | 10.600 | 10.710 | 10.450 | 10.460 | 10.446 | 1,871,056 |
| 2024-06-04 | 11.290 | 11.290 | 10.390 | 10.600 | 10.586 | 2,675,577 |
| 2024-06-03 | 11.620 | 11.700 | 11.070 | 11.190 | 11.175 | 1,784,603 |
| 2024-05-31 | 11.340 | 11.820 | 11.220 | 11.570 | 11.555 | 2,580,558 |
| 2024-05-30 | 11.050 | 11.330 | 10.900 | 11.200 | 11.185 | 1,596,820 |
| 2024-05-29 | 10.850 | 11.330 | 10.850 | 11.140 | 11.125 | 1,241,431 |
| 2024-05-28 | 11.330 | 11.400 | 11.000 | 11.060 | 11.046 | 1,266,748 |
| 2024-05-27 | 11.440 | 11.470 | 10.860 | 11.230 | 11.215 | 2,209,660 |
| 2024-05-24 | 11.100 | 11.770 | 11.100 | 11.300 | 11.285 | 1,481,871 |
| 2024-05-23 | 11.940 | 11.940 | 11.400 | 11.560 | 11.545 | 1,456,887 |
| 2024-05-22 | 11.380 | 11.820 | 11.310 | 11.760 | 11.745 | 1,808,659 |
| 2024-05-21 | 11.440 | 11.480 | 11.240 | 11.330 | 11.315 | 1,444,243 |
| 2024-05-20 | 11.560 | 11.960 | 11.360 | 11.440 | 11.425 | 1,645,519 |
| 2024-05-17 | 11.340 | 11.540 | 11.080 | 11.530 | 11.515 | 1,908,722 |
| 2024-05-16 | 11.380 | 11.430 | 11.100 | 11.150 | 11.135 | 1,344,618 |
| 2024-05-15 | 11.430 | 11.460 | 11.080 | 11.220 | 11.205 | 1,496,560 |
| 2024-05-14 | 11.030 | 11.580 | 11.030 | 11.280 | 11.265 | 2,537,899 |
| 2024-05-13 | 11.570 | 11.720 | 11.040 | 11.040 | 11.026 | 2,010,434 |
| 2024-05-10 | 11.860 | 11.970 | 11.490 | 11.580 | 11.565 | 1,514,924 |
| 2024-05-09 | 11.700 | 11.970 | 11.630 | 11.780 | 11.765 | 1,133,710 |
| 2024-05-08 | 11.810 | 11.990 | 11.660 | 11.720 | 11.705 | 1,341,912 |
| 2024-05-07 | 12.070 | 12.190 | 11.800 | 11.840 | 11.824 | 1,560,910 |
| 2024-05-06 | 12.470 | 12.470 | 11.780 | 11.940 | 11.924 | 2,254,585 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.