Jiangsu Favored Nanotechnology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.000 | 12.180 | 11.800 | 11.960 | 11.944 | 3,982,377 |
| 2024-04-29 | 11.460 | 11.830 | 11.400 | 11.800 | 11.785 | 1,967,782 |
| 2024-04-26 | 11.000 | 11.470 | 10.890 | 11.310 | 11.295 | 2,420,654 |
| 2024-04-25 | 10.460 | 11.090 | 10.270 | 11.000 | 10.986 | 2,712,062 |
| 2024-04-24 | 10.280 | 10.440 | 10.150 | 10.410 | 10.396 | 1,433,056 |
| 2024-04-23 | 10.340 | 10.490 | 10.100 | 10.250 | 10.237 | 1,951,261 |
| 2024-04-22 | 10.050 | 10.300 | 9.700 | 10.190 | 10.177 | 1,602,869 |
| 2024-04-19 | 9.980 | 10.160 | 9.820 | 10.050 | 10.037 | 2,332,884 |
| 2024-04-18 | 10.300 | 10.340 | 9.960 | 10.030 | 10.017 | 2,676,957 |
| 2024-04-17 | 9.790 | 10.370 | 9.780 | 10.340 | 10.326 | 2,087,472 |
| 2024-04-16 | 10.300 | 10.300 | 9.390 | 9.500 | 9.488 | 3,795,597 |
| 2024-04-15 | 10.810 | 10.900 | 10.070 | 10.250 | 10.237 | 3,664,906 |
| 2024-04-12 | 10.930 | 11.160 | 10.840 | 10.860 | 10.846 | 1,606,760 |
| 2024-04-11 | 11.110 | 11.270 | 10.910 | 10.930 | 10.916 | 1,791,574 |
| 2024-04-10 | 11.420 | 11.460 | 11.050 | 11.180 | 11.165 | 1,769,933 |
| 2024-04-09 | 11.090 | 11.540 | 11.060 | 11.460 | 11.445 | 1,417,891 |
| 2024-04-08 | 11.410 | 11.710 | 11.170 | 11.190 | 11.175 | 1,983,732 |
| 2024-04-03 | 11.970 | 12.180 | 11.500 | 11.660 | 11.645 | 2,193,233 |
| 2024-04-02 | 12.290 | 12.290 | 11.720 | 12.000 | 11.984 | 2,372,464 |
| 2024-04-01 | 11.110 | 12.330 | 11.020 | 12.010 | 11.994 | 4,196,532 |
| 2024-03-29 | 10.860 | 11.050 | 10.600 | 11.000 | 10.986 | 1,198,504 |
| 2024-03-28 | 10.740 | 10.970 | 10.410 | 10.760 | 10.746 | 2,603,540 |
| 2024-03-27 | 11.250 | 11.260 | 10.570 | 10.570 | 10.556 | 2,893,546 |
| 2024-03-26 | 11.620 | 11.830 | 11.030 | 11.250 | 11.235 | 4,472,149 |
| 2024-03-25 | 12.710 | 12.710 | 11.500 | 11.500 | 11.485 | 5,723,211 |
| 2024-03-22 | 13.090 | 13.140 | 12.500 | 12.670 | 12.653 | 2,825,603 |
| 2024-03-21 | 13.430 | 13.520 | 13.000 | 13.090 | 13.073 | 2,925,273 |
| 2024-03-20 | 13.380 | 13.420 | 13.100 | 13.320 | 13.303 | 2,462,924 |
| 2024-03-19 | 13.240 | 13.620 | 13.180 | 13.350 | 13.333 | 2,405,327 |
| 2024-03-18 | 13.150 | 13.250 | 12.990 | 13.220 | 13.203 | 1,969,050 |
| 2024-03-15 | 12.810 | 13.090 | 12.650 | 13.050 | 13.033 | 1,236,844 |
| 2024-03-14 | 13.000 | 13.070 | 12.740 | 12.830 | 12.813 | 2,089,171 |
| 2024-03-13 | 13.020 | 13.280 | 12.910 | 13.010 | 12.993 | 2,127,700 |
| 2024-03-12 | 12.810 | 13.050 | 12.600 | 13.030 | 13.013 | 3,070,732 |
| 2024-03-11 | 12.900 | 12.910 | 12.370 | 12.720 | 12.703 | 2,196,762 |
| 2024-03-08 | 12.300 | 12.950 | 12.260 | 12.860 | 12.843 | 3,485,108 |
| 2024-03-07 | 12.500 | 12.700 | 12.100 | 12.260 | 12.244 | 2,816,281 |
| 2024-03-06 | 12.730 | 12.810 | 12.210 | 12.500 | 12.484 | 3,417,760 |
| 2024-03-05 | 12.650 | 13.390 | 12.450 | 12.870 | 12.853 | 3,602,907 |
| 2024-03-04 | 13.050 | 13.100 | 12.380 | 12.660 | 12.643 | 2,615,340 |
| 2024-03-01 | 12.800 | 13.200 | 12.470 | 12.860 | 12.843 | 3,450,131 |
| 2024-02-29 | 11.540 | 12.400 | 11.400 | 12.370 | 12.354 | 3,646,204 |
| 2024-02-28 | 12.730 | 13.000 | 11.510 | 11.530 | 11.515 | 4,775,515 |
| 2024-02-27 | 12.200 | 12.720 | 12.060 | 12.660 | 12.643 | 3,060,929 |
| 2024-02-26 | 12.170 | 12.690 | 12.030 | 12.280 | 12.264 | 4,033,133 |
| 2024-02-23 | 11.890 | 12.340 | 11.790 | 12.200 | 12.184 | 2,722,868 |
| 2024-02-22 | 11.620 | 11.900 | 11.430 | 11.800 | 11.785 | 1,705,721 |
| 2024-02-21 | 11.160 | 12.040 | 10.960 | 11.550 | 11.535 | 2,721,755 |
| 2024-02-20 | 11.060 | 11.390 | 10.430 | 11.190 | 11.175 | 2,702,729 |
| 2024-02-19 | 10.100 | 11.290 | 10.100 | 10.780 | 10.766 | 4,917,536 |
| 2024-02-08 | 8.980 | 10.450 | 8.750 | 10.340 | 10.326 | 5,047,722 |
| 2024-02-07 | 9.380 | 9.600 | 8.820 | 9.000 | 8.988 | 5,314,904 |
| 2024-02-06 | 9.160 | 9.970 | 8.440 | 9.490 | 9.478 | 4,877,562 |
| 2024-02-05 | 10.680 | 10.710 | 9.130 | 9.250 | 9.238 | 4,468,660 |
| 2024-02-02 | 11.310 | 11.670 | 10.250 | 10.700 | 10.686 | 3,509,163 |
| 2024-02-01 | 11.620 | 11.780 | 11.120 | 11.480 | 11.465 | 3,272,411 |
| 2024-01-31 | 12.450 | 12.500 | 11.500 | 11.570 | 11.555 | 3,758,921 |
| 2024-01-30 | 12.740 | 12.990 | 12.510 | 12.600 | 12.584 | 2,081,399 |
| 2024-01-29 | 13.630 | 13.860 | 12.880 | 12.900 | 12.883 | 3,043,335 |
| 2024-01-26 | 14.030 | 14.100 | 13.620 | 13.700 | 13.682 | 1,741,294 |
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.