Jiangsu Favored Nanotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.110	20.530	19.480	19.480	19.454	2,560,460
2023-07-31	20.340	20.870	19.590	20.110	20.084	4,467,619
2023-07-28	20.390	21.000	20.010	20.270	20.243	1,854,194
2023-07-27	19.700	20.930	19.700	20.380	20.353	3,083,403
2023-07-26	20.100	20.390	19.720	19.730	19.704	1,439,892
2023-07-25	20.450	20.720	19.780	20.100	20.074	2,756,273
2023-07-24	20.720	20.860	20.000	20.120	20.094	2,173,077
2023-07-21	20.430	21.080	20.210	20.850	20.823	1,579,692
2023-07-20	21.140	21.370	20.260	20.600	20.573	3,265,412
2023-07-19	22.540	22.540	21.110	21.280	21.252	4,556,272
2023-07-18	22.370	22.860	22.200	22.540	22.510	3,197,815
2023-07-17	21.040	23.180	21.030	22.440	22.411	8,185,354
2023-07-14	20.780	21.360	20.510	21.160	21.132	2,246,696
2023-07-13	20.220	20.880	20.010	20.710	20.683	1,276,735
2023-07-12	20.620	20.630	20.200	20.280	20.253	1,473,598
2023-07-11	20.540	20.950	20.410	20.590	20.563	1,116,541
2023-07-10	20.690	20.880	20.440	20.550	20.523	1,166,343
2023-07-07	20.980	20.980	20.550	20.690	20.663	951,310
2023-07-06	21.280	21.330	20.900	20.950	20.923	1,271,011
2023-07-05	21.730	21.760	21.020	21.130	21.102	1,843,229
2023-07-04	21.300	21.980	21.010	21.520	21.492	3,342,304
2023-07-03	21.610	21.790	20.800	21.190	21.162	4,623,375
2023-06-30	19.580	21.800	19.580	21.630	21.602	7,422,758
2023-06-29	19.190	20.090	19.190	19.710	19.684	1,643,049
2023-06-28	19.690	19.750	18.890	19.470	19.444	2,094,611
2023-06-27	19.790	20.070	19.650	19.790	19.764	1,166,846
2023-06-26	20.600	20.830	19.690	19.890	19.864	4,210,650
2023-06-21	20.600	20.950	20.300	20.510	20.483	4,333,361
2023-06-20	18.740	21.270	18.740	20.670	20.643	10,026,308
2023-06-19	17.730	18.780	17.720	18.260	18.236	3,039,442
2023-06-16	17.610	17.730	17.390	17.600	17.577	1,183,720
2023-06-15	17.500	17.720	17.480	17.600	17.577	1,050,243
2023-06-14	17.630	17.750	17.300	17.600	17.577	1,857,213
2023-06-13	18.000	18.030	17.570	17.770	17.747	1,539,223
2023-06-12	17.870	18.280	17.540	18.040	18.016	1,528,373
2023-06-09	17.740	18.300	17.440	17.980	17.956	1,722,273
2023-06-08	18.500	18.500	17.720	17.750	17.727	1,927,162
2023-06-07	18.500	18.810	18.210	18.570	18.546	1,514,588
2023-06-06	19.250	19.460	18.370	18.450	18.426	1,924,329
2023-06-05	19.740	19.780	19.280	19.300	19.275	1,017,905
2023-06-02	19.280	19.600	19.180	19.520	19.494	1,007,550
2023-06-01	19.810	19.830	19.320	19.350	19.325	1,665,288
2023-05-31	19.950	20.100	19.650	19.730	19.704	1,160,395
2023-05-30	19.690	20.200	19.240	19.950	19.924	2,649,745
2023-05-29	19.760	20.150	18.600	19.800	19.774	3,648,093
2023-05-26	18.360	20.400	18.270	19.890	19.864	4,346,703
2023-05-25	18.360	18.770	18.180	18.380	18.356	1,356,130
2023-05-24	18.250	18.400	18.080	18.130	18.106	616,526
2023-05-23	18.180	18.640	18.150	18.250	18.226	822,879
2023-05-22	18.120	18.360	18.000	18.240	18.216	838,304
2023-05-19	17.760	18.350	17.660	18.020	17.996	1,734,886
2023-05-18	17.750	17.930	17.510	17.650	17.627	679,340
2023-05-17	17.570	17.960	17.560	17.770	17.747	891,000
2023-05-16	17.490	17.730	17.150	17.570	17.547	1,055,450
2023-05-15	17.350	17.350	16.980	17.300	17.277	871,000
2023-05-12	17.130	17.540	17.130	17.320	17.297	833,885
2023-05-11	17.050	17.540	17.010	17.210	17.187	924,047
2023-05-10	16.910	17.220	16.850	17.030	17.008	933,431
2023-05-09	17.550	17.550	16.890	16.900	16.878	1,694,835
2023-05-08	17.650	18.070	17.370	17.550	17.527	1,325,799

← NewerPage 14 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.