Jiangsu Favored Nanotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.310	18.310	17.650	17.650	17.627	1,324,754
2023-05-04	17.900	18.780	16.800	18.520	18.496	3,816,490
2023-04-28	17.600	18.310	17.550	18.070	18.046	3,189,406
2023-04-27	18.700	18.880	18.440	18.570	18.546	1,275,060
2023-04-26	18.970	19.000	18.570	18.750	18.725	2,243,421
2023-04-25	19.980	20.120	18.470	18.650	18.626	4,108,181
2023-04-24	20.300	20.520	19.650	20.040	20.014	3,165,242
2023-04-21	21.930	21.930	20.440	20.510	20.483	7,699,829
2023-04-20	22.540	22.890	21.590	21.980	21.951	10,045,387
2023-04-19	21.350	23.520	21.120	22.800	22.770	10,394,210
2023-04-18	21.810	22.140	21.180	21.340	21.312	4,225,008
2023-04-17	22.290	22.310	21.650	21.810	21.781	3,150,625
2023-04-14	21.690	22.370	21.450	22.190	22.161	4,053,373
2023-04-13	21.680	22.280	21.420	21.570	21.542	3,996,361
2023-04-12	20.740	21.850	20.700	21.790	21.761	4,328,509
2023-04-11	21.200	21.200	20.500	20.790	20.763	2,572,453
2023-04-10	21.020	21.980	21.010	21.250	21.222	4,141,216
2023-04-07	20.600	21.100	20.600	20.990	20.962	2,018,047
2023-04-06	20.950	21.180	20.470	20.660	20.633	2,812,752
2023-04-04	21.600	21.600	20.720	20.960	20.933	2,352,447
2023-04-03	21.410	21.680	21.120	21.570	21.542	1,791,541
2023-03-31	21.540	21.820	21.100	21.250	21.222	1,722,057
2023-03-30	21.440	21.900	21.260	21.690	21.662	2,176,041
2023-03-29	20.620	21.940	20.360	21.470	21.442	3,270,023
2023-03-28	21.210	21.210	20.500	20.500	20.473	2,200,714
2023-03-27	21.740	21.980	21.050	21.210	21.182	2,223,846
2023-03-24	21.300	21.890	21.180	21.580	21.552	2,982,943
2023-03-23	20.810	21.220	20.750	21.210	21.182	1,890,379
2023-03-22	20.740	21.230	20.700	20.870	20.843	1,855,429
2023-03-21	20.860	20.870	20.500	20.750	20.723	1,813,438
2023-03-20	20.620	21.070	20.280	20.850	20.823	1,594,511
2023-03-17	20.500	20.840	20.400	20.590	20.563	2,066,557
2023-03-16	21.050	21.160	20.280	20.400	20.373	1,946,419
2023-03-15	20.710	21.510	20.710	21.250	21.222	1,543,991
2023-03-14	20.580	21.070	20.300	20.830	20.803	2,230,796
2023-03-13	21.230	21.290	20.500	20.570	20.543	2,106,608
2023-03-10	21.290	21.660	20.860	21.230	21.202	1,822,627
2023-03-09	20.850	21.630	20.840	21.290	21.262	1,609,226
2023-03-08	21.030	21.210	20.630	20.910	20.883	1,897,465
2023-03-07	21.680	21.680	21.000	21.010	20.982	1,817,294
2023-03-06	21.420	21.980	21.100	21.680	21.652	1,741,091
2023-03-03	21.500	21.660	21.000	21.440	21.412	2,394,757
2023-03-02	22.020	22.260	21.410	21.450	21.422	2,395,005
2023-03-01	22.510	22.510	21.800	22.110	22.081	2,567,522
2023-02-28	22.300	22.640	22.110	22.350	22.321	1,026,126
2023-02-27	22.550	22.800	22.220	22.380	22.351	1,408,082
2023-02-24	22.840	23.150	22.330	22.570	22.540	1,734,034
2023-02-23	23.060	23.190	22.660	22.860	22.830	1,708,802
2023-02-22	22.950	23.360	22.550	23.090	23.060	2,682,327
2023-02-21	22.270	23.170	22.170	22.860	22.830	4,191,116
2023-02-20	21.800	22.380	21.630	22.280	22.251	2,359,457
2023-02-17	22.230	22.490	21.800	21.800	21.771	2,158,263
2023-02-16	23.400	23.400	22.130	22.230	22.201	3,596,165
2023-02-15	23.230	23.650	23.060	23.260	23.230	2,948,175
2023-02-14	24.000	24.200	22.900	23.110	23.080	5,031,525
2023-02-13	23.880	24.320	23.830	24.190	24.158	3,733,692
2023-02-10	24.350	24.500	23.300	23.500	23.469	4,915,837
2023-02-09	24.310	24.680	23.740	24.130	24.098	5,818,068
2023-02-08	23.020	25.250	23.010	24.400	24.368	9,027,939
2023-02-07	22.980	23.570	22.660	23.020	22.990	3,510,872

← NewerPage 15 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.