Ningbo Jianan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	17.210	17.340	16.700	17.020	16.268	4,082,484
2024-04-29	16.110	17.190	16.110	16.990	16.239	6,964,721
2024-04-26	15.850	17.100	15.450	16.200	15.484	8,120,382
2024-04-25	14.950	15.300	14.910	15.240	14.566	2,199,299
2024-04-24	14.550	15.070	14.460	15.060	14.394	2,428,064
2024-04-23	14.290	14.600	14.290	14.540	13.897	1,803,784
2024-04-22	14.300	14.600	13.850	14.440	13.802	2,200,808
2024-04-19	14.520	14.720	14.310	14.460	13.821	2,073,110
2024-04-18	14.700	14.930	14.350	14.600	13.955	2,625,583
2024-04-17	13.790	14.660	13.790	14.650	14.002	4,149,333
2024-04-16	14.740	14.740	13.250	13.470	12.875	4,320,016
2024-04-15	15.630	15.880	14.460	14.750	14.098	3,812,376
2024-04-12	15.760	16.560	15.450	15.820	15.121	3,145,751
2024-04-11	15.640	16.080	15.310	15.770	15.073	2,837,305
2024-04-10	16.050	16.140	15.290	15.500	14.815	2,712,108
2024-04-09	15.990	16.310	15.820	16.060	15.350	2,779,255
2024-04-08	16.560	17.220	15.800	15.850	15.149	5,642,329
2024-04-03	17.010	17.070	16.410	16.570	15.838	2,754,660
2024-04-02	17.070	17.340	16.880	17.000	16.249	3,495,181
2024-04-01	16.480	17.620	16.480	17.110	16.354	5,674,389
2024-03-29	16.280	16.580	16.160	16.340	15.618	1,171,800
2024-03-28	15.780	16.480	15.780	16.280	15.560	2,660,505
2024-03-27	16.890	16.960	15.790	15.790	15.092	3,134,028
2024-03-26	16.470	16.980	16.410	16.790	16.048	3,036,067
2024-03-25	16.980	17.200	16.510	16.600	15.866	3,361,912
2024-03-22	17.280	17.350	16.800	17.070	16.315	3,291,891
2024-03-21	17.440	17.530	16.830	17.230	16.468	4,790,514
2024-03-20	17.140	17.700	17.000	17.400	16.631	5,424,743
2024-03-19	16.960	17.330	16.780	17.070	16.315	4,000,398
2024-03-18	16.930	17.000	16.700	16.960	16.210	3,562,375
2024-03-15	16.440	16.780	16.200	16.770	16.029	3,117,079
2024-03-14	16.880	16.880	16.210	16.450	15.723	4,106,113
2024-03-13	16.720	17.130	16.660	16.780	16.038	3,963,247
2024-03-12	16.900	17.490	16.700	16.870	16.124	6,057,237
2024-03-11	16.420	17.250	16.300	16.920	16.172	6,278,473
2024-03-08	16.540	16.670	16.040	16.350	15.627	4,777,847
2024-03-07	17.160	17.350	16.170	16.400	15.675	7,811,539
2024-03-06	16.250	17.990	16.120	17.160	16.401	12,043,937
2024-03-05	15.690	16.990	15.550	16.690	15.952	10,000,377
2024-03-04	16.020	16.190	15.420	15.960	15.254	7,341,996
2024-03-01	15.010	16.680	14.950	16.090	15.379	9,929,579
2024-02-29	14.290	15.110	14.290	15.030	14.366	5,798,304
2024-02-28	15.990	16.280	14.390	14.390	13.754	9,755,643
2024-02-27	15.400	15.690	15.090	15.630	14.939	8,752,631
2024-02-26	15.200	16.330	14.770	15.710	15.016	10,536,992
2024-02-23	14.000	14.680	13.780	14.590	13.945	5,651,228
2024-02-22	13.450	13.920	13.320	13.860	13.247	5,108,736
2024-02-21	12.940	13.900	12.820	13.380	12.789	5,890,810
2024-02-20	12.780	13.080	12.480	13.080	12.502	3,994,567
2024-02-19	12.430	13.370	12.430	12.840	12.272	6,563,482
2024-02-08	10.480	12.430	10.480	12.420	11.871	7,745,560
2024-02-07	11.640	11.880	10.700	10.830	10.351	7,352,744
2024-02-06	10.900	11.950	10.040	11.790	11.269	7,653,261
2024-02-05	12.630	12.800	10.770	11.210	10.714	5,673,924
2024-02-02	13.780	14.030	12.320	12.810	12.244	4,532,853
2024-02-01	13.800	14.040	13.420	13.730	13.123	2,529,180
2024-01-31	14.800	14.900	13.800	13.840	13.228	2,787,400
2024-01-30	15.050	15.540	14.780	14.800	14.146	2,123,304
2024-01-29	15.960	16.050	15.300	15.320	14.643	1,835,624
2024-01-26	16.130	16.380	15.810	15.850	15.149	2,041,820

← NewerPage 11 of 21 · 1,219 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.