Ningbo Jianan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.780	16.150	15.500	16.130	15.417	3,292,260
2024-01-24	15.640	15.910	14.970	15.690	14.996	2,712,213
2024-01-23	15.470	15.830	15.380	15.630	14.939	2,611,990
2024-01-22	17.080	17.080	15.510	15.700	15.006	2,939,836
2024-01-19	17.200	17.450	16.850	16.860	16.115	2,117,820
2024-01-18	17.240	17.660	16.790	17.160	16.401	3,149,262
2024-01-17	18.090	18.290	17.590	17.590	16.812	2,811,230
2024-01-16	18.420	18.600	17.860	18.110	17.309	2,521,656
2024-01-15	18.530	18.580	18.170	18.360	17.548	1,498,152
2024-01-12	18.700	19.050	18.500	18.500	17.682	1,530,560
2024-01-11	18.370	18.710	18.220	18.640	17.816	1,845,956
2024-01-10	18.840	18.880	18.260	18.380	17.568	1,901,432
2024-01-09	18.660	19.230	18.610	18.780	17.950	2,131,358
2024-01-08	19.200	19.260	18.660	18.660	17.835	1,756,644
2024-01-05	19.620	19.820	19.060	19.170	18.323	1,618,168
2024-01-04	19.800	19.820	19.420	19.590	18.724	1,451,184
2024-01-03	19.770	19.910	19.480	19.740	18.867	1,887,116
2024-01-02	20.060	20.060	19.710	19.760	18.886	2,512,772
2023-12-29	19.360	19.930	19.320	19.920	19.039	3,697,100
2023-12-28	18.510	19.520	18.230	19.410	18.552	3,796,380
2023-12-27	18.160	18.530	18.080	18.500	17.682	1,663,304
2023-12-26	18.640	18.640	18.030	18.200	17.395	1,735,454
2023-12-25	18.620	18.800	18.420	18.640	17.816	1,577,760
2023-12-22	19.220	19.340	18.580	18.650	17.826	2,301,236
2023-12-21	18.900	19.270	18.320	19.110	18.265	2,795,794
2023-12-20	18.860	19.590	18.860	18.990	18.151	2,768,338
2023-12-19	18.770	19.040	18.550	18.860	18.026	1,596,554
2023-12-18	19.070	19.190	18.630	18.760	17.931	2,166,296
2023-12-15	19.490	19.680	19.080	19.190	18.342	2,298,600
2023-12-14	19.670	19.930	19.480	19.490	18.628	2,478,180
2023-12-13	19.550	20.000	19.290	19.710	18.839	3,783,332
2023-12-12	19.400	19.770	19.300	19.550	18.686	2,615,549
2023-12-11	19.270	19.460	18.690	19.430	18.571	2,829,606
2023-12-08	19.250	19.780	19.050	19.250	18.399	4,108,495
2023-12-07	19.170	19.420	18.980	19.100	18.256	2,105,800
2023-12-06	19.110	19.450	19.020	19.150	18.303	2,469,849
2023-12-05	19.870	19.870	19.100	19.100	18.256	2,825,300
2023-12-04	20.020	20.150	19.800	19.870	18.992	2,636,441
2023-12-01	20.270	20.630	19.820	19.990	19.106	3,460,244
2023-11-30	20.470	20.470	19.880	20.110	19.221	4,750,831
2023-11-29	20.430	20.800	20.130	20.500	19.594	5,831,744
2023-11-28	19.720	20.590	19.690	20.350	19.450	7,086,317
2023-11-27	19.250	20.240	19.140	19.880	19.001	4,904,501
2023-11-24	19.890	19.930	19.230	19.260	18.409	2,532,387
2023-11-23	19.590	19.930	19.500	19.860	18.982	1,827,239
2023-11-22	19.930	20.130	19.610	19.610	18.743	2,180,818
2023-11-21	20.420	20.500	19.940	20.000	19.116	2,588,495
2023-11-20	20.250	20.420	19.980	20.420	19.517	2,622,805
2023-11-17	19.820	20.090	19.700	20.040	19.154	2,023,344
2023-11-16	20.200	20.220	19.830	19.840	18.963	1,967,688
2023-11-15	20.100	20.400	20.080	20.240	19.345	2,492,380
2023-11-14	19.970	20.080	19.860	20.060	19.173	1,995,392
2023-11-13	19.750	19.990	19.690	19.960	19.078	2,117,317
2023-11-10	19.790	19.880	19.530	19.730	18.858	1,872,429
2023-11-09	19.930	20.160	19.720	19.790	18.915	2,464,697
2023-11-08	19.970	20.050	19.650	19.920	19.039	2,859,776
2023-11-07	19.660	20.050	19.420	19.970	19.087	2,941,160
2023-11-06	19.210	19.750	19.080	19.720	18.848	4,017,865
2023-11-03	18.350	19.150	18.350	19.090	18.246	3,969,332
2023-11-02	18.880	18.950	18.330	18.380	17.568	2,092,224

← NewerPage 12 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.