Jiangsu Favored Nanotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23.790	23.790	22.630	23.000	22.970	5,112,605
2023-02-03	21.910	23.730	21.910	23.550	23.519	8,501,613
2023-02-02	21.600	22.450	21.560	22.030	22.001	4,852,020
2023-02-01	21.370	21.960	21.340	21.660	21.632	3,447,538
2023-01-31	21.580	21.670	21.210	21.370	21.342	1,735,261
2023-01-30	21.600	22.320	21.470	21.550	21.522	2,566,740
2023-01-20	21.410	21.930	21.330	21.430	21.402	2,420,794
2023-01-19	21.110	21.850	21.010	21.550	21.522	2,231,071
2023-01-18	21.260	21.530	20.980	21.290	21.262	1,525,737
2023-01-17	20.640	21.780	20.510	21.350	21.322	2,863,865
2023-01-16	20.050	20.670	19.920	20.540	20.513	1,895,680
2023-01-13	20.490	20.490	19.900	19.990	19.964	1,303,155
2023-01-12	20.150	20.630	19.900	20.240	20.213	2,109,070
2023-01-11	20.540	21.000	19.900	20.150	20.124	2,600,571
2023-01-10	20.000	20.670	20.000	20.550	20.523	1,764,643
2023-01-09	19.770	20.480	19.600	20.190	20.164	2,538,795
2023-01-06	20.320	20.420	19.600	19.700	19.674	2,356,371
2023-01-05	19.950	20.550	19.860	20.320	20.293	1,739,864
2023-01-04	20.750	20.750	19.860	19.950	19.924	1,803,072
2023-01-03	20.140	20.710	19.910	20.690	20.663	1,289,265
2022-12-30	20.310	20.350	19.700	20.170	20.144	1,004,447
2022-12-29	20.500	20.750	20.120	20.120	20.094	723,520
2022-12-28	20.880	20.880	20.380	20.510	20.483	977,136
2022-12-27	20.640	21.210	20.360	21.090	21.062	1,215,780
2022-12-26	19.430	20.690	19.430	20.610	20.583	1,394,459
2022-12-23	19.830	20.130	19.430	19.640	19.614	1,689,434
2022-12-22	20.730	20.730	19.860	19.960	19.934	1,717,287
2022-12-21	20.910	20.910	20.000	20.480	20.453	1,862,642
2022-12-20	21.410	21.500	20.850	20.920	20.893	953,189
2022-12-19	22.100	22.320	21.380	21.500	21.472	1,269,306
2022-12-16	22.680	22.980	22.240	22.250	22.221	1,333,590
2022-12-15	22.610	23.140	22.610	22.880	22.850	953,972
2022-12-14	23.300	23.300	22.600	22.920	22.890	1,202,180
2022-12-13	22.900	23.330	22.620	23.100	23.070	1,782,761
2022-12-12	22.260	23.480	21.810	22.960	22.930	2,591,371
2022-12-09	21.990	22.550	21.590	22.220	22.191	1,763,895
2022-12-08	22.110	22.260	21.750	21.810	21.781	1,140,588
2022-12-07	22.230	22.680	21.960	22.110	22.081	1,791,966
2022-12-06	22.240	22.880	22.010	22.210	22.181	1,751,240
2022-12-05	23.060	23.060	22.110	22.230	22.201	2,182,254
2022-12-02	22.690	23.320	22.580	22.630	22.600	2,285,583
2022-12-01	21.540	23.550	21.380	22.800	22.770	5,646,487
2022-11-30	21.280	21.500	20.910	21.190	21.162	2,005,750
2022-11-29	21.490	21.730	20.840	21.350	21.322	2,216,002
2022-11-28	21.350	21.790	20.920	21.100	21.072	1,946,423
2022-11-25	21.610	22.170	21.550	21.610	21.582	1,309,734
2022-11-24	22.080	22.420	21.800	22.000	21.971	1,597,322
2022-11-23	22.720	22.750	21.400	22.050	22.021	2,600,665
2022-11-22	23.000	23.220	22.360	22.590	22.560	1,698,970
2022-11-21	23.200	23.480	22.800	23.000	22.970	1,924,398
2022-11-18	24.210	24.660	23.180	23.200	23.170	2,638,464
2022-11-17	24.550	24.550	23.480	24.220	24.188	3,260,180
2022-11-16	24.980	25.370	24.410	24.550	24.518	1,912,515
2022-11-15	23.800	25.170	23.800	24.980	24.947	2,059,934
2022-11-14	24.650	24.770	24.000	24.080	24.048	1,873,180
2022-11-11	25.450	25.450	24.230	24.280	24.248	2,533,682
2022-11-10	25.040	25.630	24.600	24.700	24.668	2,236,438
2022-11-09	25.620	25.770	25.080	25.370	25.337	2,322,539
2022-11-08	25.860	25.890	25.350	25.850	25.816	2,140,565
2022-11-07	26.640	26.700	25.760	25.850	25.816	3,793,085

← NewerPage 16 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.