Ningbo Jianan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.690	18.920	18.570	18.760	17.931	2,349,218
2023-10-31	18.660	18.980	18.440	18.730	17.902	2,961,844
2023-10-30	18.610	18.930	17.980	18.790	17.959	4,022,702
2023-10-27	19.090	19.260	18.300	18.670	17.845	5,277,859
2023-10-26	19.060	19.250	18.610	19.180	18.332	2,400,289
2023-10-25	19.260	19.260	18.840	18.980	18.141	2,489,940
2023-10-24	18.630	19.100	18.470	19.020	18.179	3,368,762
2023-10-23	19.020	19.070	18.310	18.360	17.548	2,764,004
2023-10-20	19.290	19.620	18.970	19.020	18.179	2,656,446
2023-10-19	19.310	19.680	19.190	19.300	18.447	2,078,740
2023-10-18	19.830	19.940	19.200	19.310	18.456	2,633,099
2023-10-17	20.150	20.200	19.680	19.880	19.001	2,315,693
2023-10-16	20.450	20.510	19.980	20.150	19.259	2,469,980
2023-10-13	20.760	20.800	20.450	20.500	19.594	2,542,481
2023-10-12	20.870	20.950	20.460	20.830	19.909	2,929,432
2023-10-11	20.870	20.970	20.480	20.750	19.833	3,626,780
2023-10-10	20.920	21.000	20.600	20.680	19.766	4,775,220
2023-10-09	21.000	21.500	20.520	21.040	20.110	7,253,182
2023-09-28	20.500	20.700	20.320	20.570	19.661	2,775,437
2023-09-27	20.330	20.670	20.200	20.380	19.479	2,695,525
2023-09-26	20.360	20.500	20.180	20.330	19.431	2,493,601
2023-09-25	20.490	20.790	20.120	20.300	19.403	2,810,200
2023-09-22	20.120	20.580	19.850	20.450	19.546	3,438,980
2023-09-21	19.800	20.150	19.770	19.930	19.049	2,882,688
2023-09-20	20.060	20.450	19.770	19.840	18.963	2,969,475
2023-09-19	20.790	20.860	20.110	20.160	19.269	4,924,018
2023-09-18	20.590	21.430	20.400	20.970	20.043	6,271,131
2023-09-15	20.800	20.910	20.380	20.470	19.565	2,557,100
2023-09-14	20.960	21.180	20.600	20.740	19.823	3,003,828
2023-09-13	21.550	21.580	20.820	21.100	20.167	3,563,553
2023-09-12	21.770	21.870	21.450	21.550	20.597	3,794,315
2023-09-11	21.920	22.080	21.540	21.880	20.913	5,323,752
2023-09-08	21.480	22.100	21.250	21.820	20.855	5,272,132
2023-09-07	21.980	22.220	21.500	21.550	20.597	5,997,417
2023-09-06	22.000	22.320	21.830	22.280	21.295	7,109,071
2023-09-05	21.770	22.420	21.590	22.360	21.372	10,674,523
2023-09-04	21.390	21.780	21.120	21.760	20.798	6,741,334
2023-09-01	21.450	21.480	21.020	21.210	20.272	3,514,220
2023-08-31	21.590	21.590	21.090	21.310	20.368	5,047,229
2023-08-30	20.990	21.870	20.990	21.690	20.731	9,944,766
2023-08-29	20.020	21.100	19.940	20.980	20.053	9,438,293
2023-08-28	20.870	20.930	19.670	19.760	18.886	5,063,906
2023-08-25	20.140	20.260	19.540	19.540	18.676	5,690,130
2023-08-24	20.310	20.790	20.120	20.370	19.470	5,336,332
2023-08-23	20.870	21.360	20.440	20.610	19.699	5,384,783
2023-08-22	20.780	21.110	20.300	20.990	20.062	5,739,302
2023-08-21	20.900	20.980	20.590	20.630	19.718	5,583,195
2023-08-18	21.320	21.630	20.850	20.960	20.033	9,022,802
2023-08-17	20.940	21.820	20.880	21.320	20.378	11,107,709
2023-08-16	21.250	21.500	20.640	20.670	19.756	7,190,980
2023-08-15	22.220	22.310	21.300	21.530	20.578	8,121,444
2023-08-14	22.000	22.310	21.800	22.290	21.305	5,355,422
2023-08-11	23.080	23.360	22.000	22.110	21.133	9,563,219
2023-08-10	24.500	24.590	23.100	23.360	22.327	8,382,971
2023-08-09	23.760	24.620	23.750	24.200	23.130	8,681,994
2023-08-08	24.000	24.440	23.530	23.760	22.710	8,208,185
2023-08-07	24.700	25.050	24.120	24.130	23.063	9,061,256
2023-08-04	25.760	25.760	24.510	24.920	23.818	11,268,900
2023-08-03	24.660	26.300	24.520	25.570	24.440	15,557,780
2023-08-02	24.560	25.200	24.110	25.090	23.981	13,332,394

← NewerPage 13 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.