Jiangsu Favored Nanotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.610	26.350	25.330	26.350	26.315	3,685,531
2022-11-03	25.200	26.270	25.100	25.650	25.616	3,400,965
2022-11-02	24.430	26.090	24.130	25.350	25.317	4,558,383
2022-11-01	24.150	24.650	23.700	24.410	24.378	3,067,657
2022-10-31	23.050	24.680	22.520	24.150	24.118	4,997,390
2022-10-28	24.070	24.520	22.700	22.810	22.780	3,451,506
2022-10-27	23.220	24.730	23.210	24.280	24.248	4,588,712
2022-10-26	22.900	23.950	22.550	23.310	23.279	2,080,493
2022-10-25	23.010	23.590	22.000	22.850	22.820	2,346,067
2022-10-24	23.500	23.830	22.830	23.200	23.170	2,674,447
2022-10-21	23.020	23.500	22.270	22.950	22.920	2,275,982
2022-10-20	22.810	23.600	22.530	22.950	22.920	2,420,058
2022-10-19	23.730	23.900	22.810	22.810	22.780	2,406,176
2022-10-18	23.770	24.470	23.400	23.720	23.689	2,689,270
2022-10-17	22.400	24.220	22.210	23.890	23.859	4,049,793
2022-10-14	22.770	23.080	22.440	22.750	22.720	2,290,281
2022-10-13	21.290	23.080	20.990	22.540	22.510	4,801,887
2022-10-12	20.120	21.590	19.750	21.220	21.192	2,892,217
2022-10-11	20.430	20.740	19.800	19.970	19.944	1,760,249
2022-10-10	21.390	21.670	20.000	20.200	20.174	2,668,080
2022-09-30	22.880	23.210	21.020	21.600	21.572	5,689,773
2022-09-29	23.180	23.360	22.230	23.220	23.190	2,755,407
2022-09-28	24.000	24.150	22.500	22.680	22.650	3,173,316
2022-09-27	23.740	24.520	23.520	24.050	24.018	3,508,681
2022-09-26	22.860	23.680	22.860	23.480	23.449	4,433,001
2022-09-23	24.950	25.220	23.000	23.510	23.479	4,388,460
2022-09-22	23.660	25.300	23.660	24.740	24.708	3,365,230
2022-09-21	24.410	24.960	23.600	24.460	24.428	3,101,913
2022-09-20	25.260	25.990	24.420	24.630	24.598	4,383,897
2022-09-19	25.250	26.350	24.480	24.700	24.668	4,266,520
2022-09-16	23.840	25.410	23.610	24.580	24.548	4,764,154
2022-09-15	27.220	27.380	23.320	23.840	23.809	6,677,929
2022-09-14	24.800	26.350	24.780	26.160	26.126	4,035,854
2022-09-13	24.180	25.660	24.180	25.270	25.237	4,162,522
2022-09-09	25.300	25.330	24.130	24.300	24.268	4,695,383
2022-09-08	26.680	27.720	25.300	25.300	25.267	7,116,988
2022-09-07	26.600	27.290	26.100	26.270	26.236	3,597,940
2022-09-06	26.800	27.350	25.240	26.990	26.955	6,389,914
2022-09-05	27.150	27.670	26.700	27.390	27.354	2,555,903
2022-09-02	26.750	27.640	26.220	27.590	27.554	4,450,345
2022-09-01	28.840	29.230	26.400	26.860	26.825	8,301,975
2022-08-31	30.100	30.880	28.400	28.840	28.802	5,029,857
2022-08-30	32.220	32.930	30.350	30.420	30.380	5,988,975
2022-08-29	32.800	34.270	32.000	32.800	32.757	4,080,117
2022-08-26	32.860	33.430	31.860	33.330	33.286	5,253,871
2022-08-25	32.630	33.770	31.760	33.210	33.166	5,414,626
2022-08-24	34.990	35.100	31.970	32.900	32.857	8,002,926
2022-08-23	34.400	36.090	33.000	35.100	35.054	7,094,788
2022-08-22	36.990	38.240	33.980	34.090	34.045	10,692,964
2022-08-19	37.500	38.600	35.880	36.050	36.003	8,451,812
2022-08-18	33.530	38.000	32.600	38.000	37.950	11,604,739
2022-08-17	33.720	35.060	32.100	34.340	34.295	9,732,070
2022-08-16	34.950	35.300	33.270	33.710	33.666	9,441,941
2022-08-15	35.060	36.440	32.710	35.150	35.104	13,193,745
2022-08-12	37.000	40.350	34.860	35.700	35.653	13,627,178
2022-08-11	38.000	38.440	35.300	37.350	37.301	14,107,640
2022-08-10	30.100	36.540	30.100	36.540	36.492	14,287,879
2022-08-09	33.880	34.380	29.920	30.450	30.410	12,238,346
2022-08-08	34.450	34.730	32.410	33.420	33.376	13,275,482
2022-08-05	33.610	35.820	30.360	34.890	34.844	18,809,813

← NewerPage 17 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.