Jiangsu Favored Nanotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.360	17.620	17.170	17.350	17.327	2,070,039
2023-10-31	17.670	18.040	17.250	17.360	17.337	4,160,902
2023-10-30	16.560	18.330	16.150	17.680	17.657	7,328,994
2023-10-27	15.960	16.790	15.760	16.720	16.698	4,143,007
2023-10-26	16.130	16.190	15.700	16.150	16.129	1,292,648
2023-10-25	15.900	16.200	15.700	16.110	16.089	1,528,424
2023-10-24	15.510	15.890	15.180	15.580	15.560	1,206,112
2023-10-23	16.260	16.470	15.290	15.450	15.430	2,752,620
2023-10-20	17.040	17.200	16.200	16.270	16.249	2,648,902
2023-10-19	17.290	17.670	17.010	17.070	17.048	1,842,492
2023-10-18	17.500	17.630	17.190	17.370	17.347	1,869,005
2023-10-17	18.000	18.180	17.300	17.700	17.677	2,576,113
2023-10-16	19.150	19.150	17.660	17.950	17.926	5,711,946
2023-10-13	17.440	19.500	17.100	19.050	19.025	7,456,555
2023-10-12	17.600	17.780	17.330	17.500	17.477	1,025,541
2023-10-11	16.930	17.690	16.930	17.540	17.517	1,431,388
2023-10-10	17.150	17.440	17.080	17.190	17.167	1,173,505
2023-10-09	17.530	17.530	16.920	17.040	17.018	1,927,219
2023-09-28	17.130	17.800	17.110	17.460	17.437	2,112,451
2023-09-27	17.160	17.500	17.000	17.090	17.068	1,507,366
2023-09-26	17.410	17.420	17.070	17.150	17.128	887,616
2023-09-25	17.690	17.880	17.150	17.230	17.207	2,356,336
2023-09-22	17.830	17.910	17.450	17.690	17.667	2,870,190
2023-09-21	17.770	18.050	17.650	17.830	17.807	978,480
2023-09-20	18.260	18.440	17.780	17.960	17.936	1,344,022
2023-09-19	18.610	18.620	18.130	18.260	18.236	867,670
2023-09-18	18.540	19.050	18.330	18.600	18.576	820,119
2023-09-15	18.530	19.150	18.510	18.630	18.606	826,764
2023-09-14	18.990	18.990	18.400	18.730	18.705	884,940
2023-09-13	19.200	19.450	18.600	18.900	18.875	1,137,567
2023-09-12	19.490	19.600	19.140	19.230	19.205	917,394
2023-09-11	19.780	19.780	19.300	19.510	19.484	962,483
2023-09-08	19.270	19.830	19.270	19.620	19.594	1,205,524
2023-09-07	20.210	20.210	19.440	19.480	19.454	1,452,959
2023-09-06	19.630	20.400	19.400	20.250	20.223	2,458,200
2023-09-05	19.100	20.140	19.080	19.640	19.614	2,022,980
2023-09-04	19.160	19.440	18.880	19.060	19.035	1,340,937
2023-09-01	19.020	19.620	18.760	19.160	19.135	1,757,936
2023-08-31	18.930	19.320	18.880	18.970	18.945	1,231,107
2023-08-30	18.480	19.700	18.480	19.070	19.045	2,677,521
2023-08-29	17.070	18.540	16.810	18.500	18.476	2,324,413
2023-08-28	18.700	18.700	16.840	16.940	16.918	1,513,432
2023-08-25	17.270	17.680	16.760	16.870	16.848	1,523,528
2023-08-24	17.300	17.650	17.020	17.220	17.197	1,593,804
2023-08-23	18.880	18.880	16.980	17.000	16.978	3,194,059
2023-08-22	18.700	19.120	18.180	18.610	18.586	1,187,657
2023-08-21	19.300	19.330	18.890	19.010	18.985	1,001,856
2023-08-18	18.770	19.780	18.770	19.020	18.995	1,455,933
2023-08-17	18.510	19.120	18.420	18.710	18.685	1,292,471
2023-08-16	19.400	19.610	18.600	18.700	18.675	1,619,011
2023-08-15	19.720	20.140	19.430	19.470	19.444	1,089,358
2023-08-14	19.230	19.860	18.860	19.780	19.754	1,553,690
2023-08-11	20.000	20.080	19.310	19.330	19.305	1,063,088
2023-08-10	19.450	20.060	19.450	19.880	19.854	1,018,572
2023-08-09	19.200	19.720	18.960	19.550	19.524	1,181,856
2023-08-08	19.310	19.420	19.180	19.190	19.165	637,681
2023-08-07	19.570	19.630	19.220	19.310	19.285	845,506
2023-08-04	19.350	19.770	19.350	19.430	19.405	907,506
2023-08-03	19.720	19.720	19.220	19.410	19.385	1,411,802
2023-08-02	19.490	19.970	19.490	19.620	19.594	1,528,473

← NewerPage 13 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.