Ningbo Jianan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	16.110	16.360	16.000	16.060	15.604	2,106,132
2024-07-26	15.880	16.130	15.810	16.050	15.594	2,276,732
2024-07-25	15.590	16.060	15.430	15.790	15.342	2,449,096
2024-07-24	15.900	16.150	15.680	15.700	15.254	2,405,820
2024-07-23	16.430	16.630	15.910	15.930	15.478	2,357,500
2024-07-22	16.220	16.710	16.200	16.430	15.964	2,591,300
2024-07-19	16.190	16.470	15.880	16.240	15.779	2,636,900
2024-07-18	16.110	16.280	15.750	16.120	15.663	3,106,592
2024-07-17	17.010	17.080	16.200	16.260	15.799	4,295,093
2024-07-16	17.250	17.320	16.700	16.950	16.469	3,170,500
2024-07-15	17.960	18.160	17.080	17.160	16.673	3,782,312
2024-07-12	18.300	18.300	17.810	17.940	17.431	3,282,536
2024-07-11	18.420	18.550	18.090	18.420	17.606	4,600,484
2024-07-10	18.150	18.300	17.800	17.980	17.185	3,147,344
2024-07-09	17.610	18.280	16.960	18.190	17.386	5,339,300
2024-07-08	17.510	17.960	17.310	17.600	16.822	3,969,000
2024-07-05	18.060	18.240	17.200	17.450	16.679	4,591,260
2024-07-04	18.670	18.830	17.890	18.000	17.204	4,438,460
2024-07-03	19.440	19.600	18.530	18.560	17.740	6,016,207
2024-07-02	19.400	19.960	18.920	19.700	18.829	7,148,087
2024-07-01	19.630	20.220	19.580	19.590	18.724	7,835,620
2024-06-28	18.860	20.180	18.730	19.630	18.762	9,280,360
2024-06-27	18.590	19.370	18.210	18.980	18.141	7,313,848
2024-06-26	18.260	18.650	17.930	18.650	17.826	3,940,555
2024-06-25	18.560	18.710	17.920	18.230	17.424	3,929,924
2024-06-24	18.800	19.240	18.330	18.390	17.577	4,766,204
2024-06-21	19.350	19.560	18.960	19.050	18.208	4,708,144
2024-06-20	19.830	20.240	19.320	19.450	18.590	6,563,555
2024-06-19	20.630	20.630	19.810	19.970	19.087	9,061,286
2024-06-18	20.510	20.960	20.210	20.790	19.871	10,558,412
2024-06-17	19.980	20.920	19.800	20.640	19.728	12,245,399
2024-06-14	19.300	20.900	19.090	20.440	19.536	14,287,827
2024-06-13	19.030	19.680	18.960	19.300	18.447	7,662,567
2024-06-12	18.770	19.380	18.590	19.020	18.179	5,859,911
2024-06-11	18.230	18.880	17.580	18.780	17.950	6,205,792
2024-06-07	19.370	19.580	18.000	18.430	17.615	9,400,226
2024-06-06	19.730	20.280	18.950	19.100	18.256	8,778,633
2024-06-05	20.750	20.980	19.800	19.800	18.925	11,447,017
2024-06-04	20.040	21.310	19.050	21.300	20.358	15,920,387
2024-06-03	20.420	20.760	19.790	20.040	19.154	10,337,395
2024-05-31	20.280	21.080	19.940	20.740	19.823	13,637,652
2024-05-30	21.290	21.840	20.380	20.380	19.479	13,888,932
2024-05-29	21.000	22.500	20.950	21.580	20.626	19,741,467
2024-05-28	19.810	24.110	19.800	23.000	21.983	26,708,292
2024-05-27	20.300	20.760	19.640	20.280	19.384	19,773,189
2024-05-24	18.180	21.000	18.180	20.350	19.450	23,936,184
2024-05-23	18.130	18.180	17.810	17.910	17.118	4,750,996
2024-05-22	18.310	18.540	18.000	18.250	17.443	5,496,786
2024-05-21	18.550	18.600	18.220	18.270	17.462	5,527,535
2024-05-20	18.250	18.990	18.010	18.850	18.017	8,691,040
2024-05-17	18.000	18.590	17.950	18.370	17.558	8,383,839
2024-05-16	18.240	18.860	17.840	17.990	17.195	11,130,996
2024-05-15	19.510	20.580	18.590	18.590	17.768	15,720,403
2024-05-14	19.000	21.760	18.760	20.090	19.202	19,342,674
2024-05-13	19.070	20.010	18.370	19.800	18.925	17,039,809
2024-05-10	17.950	19.750	17.530	19.070	18.227	16,734,597
2024-05-09	17.520	18.550	17.520	18.000	17.204	8,697,378
2024-05-08	17.380	18.950	17.150	17.780	16.994	11,058,612
2024-05-07	17.220	17.380	17.080	17.250	16.487	3,251,228
2024-05-06	17.400	17.550	17.170	17.220	16.459	4,071,939

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1500 CNY
2025-06-11	0.4500 CNY
2024-07-12	0.3000 CNY
2023-06-16	0.5000 CNY
2022-06-21	0.3600 CNY
2021-06-17	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.