Jiangsu Favored Nanotechnology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 15.330 | 15.330 | 14.900 | 15.130 | 15.110 | 982,971 |
| 2025-04-25 | 15.240 | 15.390 | 15.080 | 15.110 | 15.090 | 1,031,112 |
| 2025-04-24 | 15.580 | 15.650 | 15.050 | 15.240 | 15.220 | 909,337 |
| 2025-04-23 | 15.360 | 15.560 | 15.220 | 15.410 | 15.390 | 1,116,262 |
| 2025-04-22 | 15.110 | 15.460 | 15.110 | 15.300 | 15.280 | 1,088,664 |
| 2025-04-21 | 14.750 | 15.280 | 14.750 | 15.250 | 15.230 | 1,341,698 |
| 2025-04-18 | 14.750 | 15.040 | 14.680 | 14.910 | 14.890 | 1,043,965 |
| 2025-04-17 | 14.780 | 15.170 | 14.550 | 14.840 | 14.821 | 1,083,725 |
| 2025-04-16 | 15.110 | 15.120 | 14.590 | 14.860 | 14.841 | 1,307,266 |
| 2025-04-15 | 15.090 | 15.200 | 14.910 | 15.110 | 15.090 | 1,077,041 |
| 2025-04-14 | 15.480 | 15.680 | 15.010 | 15.090 | 15.070 | 2,126,788 |
| 2025-04-11 | 14.450 | 15.660 | 14.450 | 15.200 | 15.180 | 3,666,046 |
| 2025-04-10 | 14.500 | 15.090 | 14.470 | 14.500 | 14.481 | 2,631,998 |
| 2025-04-09 | 13.490 | 14.460 | 12.800 | 14.350 | 14.331 | 2,924,464 |
| 2025-04-08 | 13.780 | 14.640 | 13.780 | 14.100 | 14.082 | 2,991,423 |
| 2025-04-07 | 16.120 | 16.120 | 13.580 | 13.690 | 13.672 | 4,815,190 |
| 2025-04-03 | 16.950 | 17.450 | 16.730 | 16.980 | 16.958 | 2,683,674 |
| 2025-04-02 | 17.020 | 17.500 | 16.880 | 17.200 | 17.177 | 2,350,331 |
| 2025-04-01 | 16.450 | 17.550 | 16.270 | 16.990 | 16.968 | 3,239,317 |
| 2025-03-31 | 16.920 | 17.000 | 16.200 | 16.460 | 16.438 | 2,078,234 |
| 2025-03-28 | 16.760 | 17.070 | 16.660 | 16.720 | 16.698 | 1,338,691 |
| 2025-03-27 | 16.730 | 17.020 | 16.440 | 16.740 | 16.718 | 1,668,666 |
| 2025-03-26 | 15.920 | 17.370 | 15.840 | 16.920 | 16.898 | 3,643,530 |
| 2025-03-25 | 16.090 | 16.090 | 15.710 | 15.890 | 15.869 | 1,227,575 |
| 2025-03-24 | 16.270 | 16.370 | 15.570 | 16.000 | 15.979 | 2,315,188 |
| 2025-03-21 | 16.590 | 16.780 | 16.290 | 16.350 | 16.329 | 1,600,491 |
| 2025-03-20 | 16.790 | 16.910 | 16.630 | 16.700 | 16.678 | 1,509,616 |
| 2025-03-19 | 16.980 | 17.290 | 16.660 | 16.780 | 16.758 | 1,895,861 |
| 2025-03-18 | 17.210 | 17.460 | 17.010 | 17.150 | 17.128 | 2,585,832 |
| 2025-03-17 | 16.610 | 17.150 | 16.480 | 17.110 | 17.088 | 2,655,421 |
| 2025-03-14 | 16.330 | 16.720 | 16.100 | 16.590 | 16.568 | 2,013,667 |
| 2025-03-13 | 16.640 | 16.770 | 16.250 | 16.340 | 16.319 | 2,348,655 |
| 2025-03-12 | 16.860 | 17.030 | 16.630 | 16.670 | 16.648 | 2,002,500 |
| 2025-03-11 | 16.450 | 16.880 | 16.440 | 16.800 | 16.778 | 1,886,835 |
| 2025-03-10 | 16.810 | 16.890 | 16.500 | 16.660 | 16.638 | 1,867,473 |
| 2025-03-07 | 16.900 | 16.980 | 16.610 | 16.680 | 16.658 | 2,041,481 |
| 2025-03-06 | 16.910 | 16.990 | 16.740 | 16.820 | 16.798 | 2,322,989 |
| 2025-03-05 | 16.770 | 16.940 | 16.390 | 16.610 | 16.588 | 2,370,501 |
| 2025-03-04 | 16.560 | 16.900 | 16.560 | 16.770 | 16.748 | 2,576,560 |
| 2025-03-03 | 16.800 | 17.110 | 16.600 | 16.710 | 16.688 | 2,576,477 |
| 2025-02-28 | 17.480 | 17.650 | 16.690 | 16.780 | 16.758 | 3,770,743 |
| 2025-02-27 | 17.640 | 17.640 | 17.200 | 17.510 | 17.487 | 4,926,911 |
| 2025-02-26 | 16.350 | 18.470 | 16.350 | 17.670 | 17.647 | 8,790,685 |
| 2025-02-25 | 16.130 | 16.600 | 16.130 | 16.440 | 16.418 | 2,907,411 |
| 2025-02-24 | 16.540 | 16.550 | 16.130 | 16.330 | 16.309 | 2,084,248 |
| 2025-02-21 | 16.400 | 16.550 | 16.090 | 16.460 | 16.438 | 2,639,498 |
| 2025-02-20 | 15.690 | 16.400 | 15.610 | 16.360 | 16.339 | 3,283,598 |
| 2025-02-19 | 15.330 | 15.780 | 15.100 | 15.600 | 15.580 | 1,890,520 |
| 2025-02-18 | 15.670 | 15.770 | 15.160 | 15.190 | 15.170 | 1,853,407 |
| 2025-02-17 | 15.560 | 15.800 | 15.510 | 15.610 | 15.590 | 1,569,521 |
| 2025-02-14 | 15.800 | 15.980 | 15.500 | 15.560 | 15.540 | 2,233,492 |
| 2025-02-13 | 16.180 | 16.200 | 15.790 | 15.830 | 15.809 | 1,933,278 |
| 2025-02-12 | 16.070 | 16.150 | 15.900 | 16.130 | 16.109 | 1,783,637 |
| 2025-02-11 | 16.000 | 16.180 | 15.870 | 16.070 | 16.049 | 1,491,269 |
| 2025-02-10 | 16.150 | 16.190 | 15.760 | 16.090 | 16.069 | 1,980,544 |
| 2025-02-07 | 15.840 | 16.250 | 15.780 | 15.880 | 15.859 | 2,702,822 |
| 2025-02-06 | 15.660 | 16.120 | 15.470 | 15.960 | 15.939 | 1,648,859 |
| 2025-02-05 | 15.600 | 15.680 | 15.300 | 15.620 | 15.600 | 1,442,078 |
| 2025-01-27 | 15.880 | 15.880 | 15.300 | 15.300 | 15.280 | 1,396,526 |
| 2025-01-24 | 15.170 | 15.600 | 15.070 | 15.590 | 15.570 | 1,823,000 |
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.