Jiangsu Favored Nanotechnology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.230	14.060	13.130	13.970	13.952	2,379,882
2024-01-24	13.380	13.680	12.760	13.230	13.213	2,179,658
2024-01-23	13.330	13.570	13.110	13.380	13.362	1,699,725
2024-01-22	14.290	14.360	13.270	13.380	13.362	2,140,969
2024-01-19	14.540	14.850	14.200	14.260	14.241	1,490,472
2024-01-18	14.580	14.760	14.000	14.540	14.521	2,068,829
2024-01-17	15.150	15.210	14.650	14.650	14.631	1,335,468
2024-01-16	15.060	15.250	14.800	15.150	15.130	1,907,384
2024-01-15	15.160	15.160	15.160	15.160	15.140	0
2024-01-12	15.600	15.620	15.090	15.160	15.140	1,952,373
2024-01-11	15.250	15.780	15.010	15.690	15.669	2,264,816
2024-01-10	15.220	15.590	14.880	15.160	15.140	2,013,968
2024-01-09	15.230	15.600	15.110	15.230	15.210	1,904,738
2024-01-08	15.730	15.880	15.160	15.190	15.170	2,545,817
2024-01-05	16.300	16.420	15.570	15.650	15.629	2,798,244
2024-01-04	16.780	17.090	16.180	16.250	16.229	2,058,469
2024-01-03	17.300	17.430	16.740	16.870	16.848	2,491,477
2024-01-02	17.680	18.100	17.360	17.380	17.357	2,659,559
2023-12-29	16.990	17.670	16.990	17.610	17.587	2,054,799
2023-12-28	16.370	17.220	16.270	17.000	16.978	1,948,901
2023-12-27	16.320	16.570	16.170	16.480	16.458	957,253
2023-12-26	16.510	16.690	16.140	16.290	16.269	1,508,128
2023-12-25	16.600	16.890	16.440	16.510	16.488	945,458
2023-12-22	16.900	17.020	16.530	16.600	16.578	1,402,778
2023-12-21	16.710	17.000	16.350	16.830	16.808	1,812,380
2023-12-20	16.910	17.060	16.700	16.770	16.748	1,105,656
2023-12-19	16.810	17.190	16.700	16.910	16.888	2,876,411
2023-12-18	17.300	17.500	16.900	16.980	16.958	2,074,046
2023-12-15	17.540	17.740	17.280	17.380	17.357	1,245,769
2023-12-14	17.740	17.860	17.490	17.540	17.517	1,093,645
2023-12-13	17.660	17.810	17.450	17.560	17.537	2,052,458
2023-12-12	18.340	18.480	17.600	17.660	17.637	2,728,757
2023-12-11	18.160	18.500	17.900	18.250	18.226	2,070,410
2023-12-08	18.210	18.600	18.140	18.160	18.136	1,493,067
2023-12-07	18.010	18.590	18.010	18.130	18.106	1,382,586
2023-12-06	18.120	18.400	17.910	18.010	17.986	1,883,534
2023-12-05	18.700	18.710	18.060	18.090	18.066	2,396,238
2023-12-04	19.090	19.090	18.690	18.790	18.765	1,864,770
2023-12-01	19.660	19.660	18.870	18.920	18.895	3,465,786
2023-11-30	19.540	19.750	18.970	19.580	19.554	2,591,703
2023-11-29	19.900	20.090	19.470	19.540	19.514	1,603,643
2023-11-28	20.000	20.350	19.670	19.850	19.824	1,806,566
2023-11-27	20.030	20.300	19.800	19.880	19.854	1,991,838
2023-11-24	20.640	20.970	20.110	20.200	20.174	3,255,081
2023-11-23	20.310	21.010	19.970	20.750	20.723	3,771,254
2023-11-22	20.130	21.080	20.090	20.280	20.253	5,571,065
2023-11-21	20.490	20.690	20.020	20.120	20.094	2,602,401
2023-11-20	19.950	20.800	19.800	20.440	20.413	3,626,394
2023-11-17	19.730	20.120	19.670	19.850	19.824	1,672,365
2023-11-16	20.070	20.150	19.710	19.730	19.704	1,855,570
2023-11-15	20.500	20.550	19.900	20.100	20.074	2,248,243
2023-11-14	20.000	20.460	19.870	20.280	20.253	2,494,180
2023-11-13	20.150	20.390	19.650	20.000	19.974	2,612,195
2023-11-10	20.270	20.580	19.780	19.850	19.824	3,549,153
2023-11-09	20.540	21.040	20.280	20.350	20.323	2,411,313
2023-11-08	21.050	21.330	20.330	20.620	20.593	3,941,682
2023-11-07	21.230	21.850	20.810	21.000	20.972	7,429,490
2023-11-06	19.790	21.570	19.790	21.530	21.502	13,424,211
2023-11-03	17.590	19.650	17.280	19.310	19.285	8,828,098
2023-11-02	17.520	18.120	17.360	17.370	17.347	2,803,560

← NewerPage 12 of 18 · 1,023 trading daysOlder →

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.