Ningbo Jianan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	23.960	25.510	23.350	25.210	24.096	21,504,360
2023-07-31	23.320	23.810	22.970	23.300	22.270	11,946,295
2023-07-28	24.500	24.980	23.800	23.820	22.767	13,956,470
2023-07-27	25.000	25.980	24.850	25.030	23.924	17,131,324
2023-07-26	26.500	26.620	24.740	24.840	23.742	18,419,334
2023-07-25	28.030	28.210	26.300	26.770	25.587	20,297,943
2023-07-24	27.450	29.560	26.830	27.890	26.657	17,357,980
2023-07-21	32.110	32.450	28.340	28.800	27.527	26,936,859
2023-07-20	31.590	35.880	30.340	33.610	32.124	34,170,090
2023-07-19	30.620	34.350	30.620	31.410	30.021	32,489,134
2023-07-18	32.800	32.830	29.100	30.770	29.410	33,730,981
2023-07-17	26.580	31.440	26.540	31.440	30.050	25,594,639
2023-07-14	27.580	27.640	26.090	26.200	25.042	18,931,803
2023-07-13	25.420	28.600	24.810	27.020	25.826	28,709,489
2023-07-12	23.850	27.500	23.760	25.580	24.449	26,284,502
2023-07-11	24.400	24.400	23.000	23.360	22.327	13,238,174
2023-07-10	25.730	26.470	24.530	24.960	23.857	10,532,582
2023-07-07	25.130	26.490	24.660	25.580	24.449	13,294,984
2023-07-06	25.880	25.970	24.200	25.450	24.325	13,734,265
2023-07-05	25.010	27.200	24.770	26.430	25.262	19,918,477
2023-07-04	24.950	25.940	24.670	25.300	24.182	9,637,997
2023-07-03	25.820	26.000	24.500	25.260	24.143	10,552,539
2023-06-30	25.000	25.880	24.600	25.520	24.392	12,286,724
2023-06-29	24.000	25.440	23.580	25.280	24.162	12,353,983
2023-06-28	24.880	24.880	22.900	24.300	23.226	12,872,314
2023-06-27	24.160	25.690	24.150	24.880	23.780	12,667,990
2023-06-26	26.000	26.000	24.110	24.150	23.082	16,666,353
2023-06-21	26.050	27.990	25.650	26.680	25.501	22,544,497
2023-06-20	26.600	29.800	25.880	26.400	25.233	29,032,396
2023-06-19	25.860	26.450	24.880	25.730	24.593	19,352,336
2023-06-16	25.980	26.280	24.480	25.860	24.717	23,154,522
2023-06-15	24.600	27.570	23.890	26.330	24.688	30,646,491
2023-06-14	23.700	24.600	23.690	24.190	22.682	17,263,582
2023-06-13	22.650	26.000	22.450	24.570	23.038	26,791,056
2023-06-12	22.200	23.040	21.900	22.500	21.097	11,672,624
2023-06-09	23.500	23.800	22.110	22.530	21.125	19,011,136
2023-06-08	24.210	25.360	23.900	24.420	22.897	19,502,952
2023-06-07	23.500	24.400	22.860	24.200	22.691	13,994,039
2023-06-06	24.660	25.030	23.500	23.960	22.466	19,875,639
2023-06-05	23.250	25.500	23.000	25.100	23.535	24,899,610
2023-06-02	23.120	24.400	22.700	23.350	21.894	22,200,761
2023-06-01	22.880	23.470	22.640	23.470	22.006	14,696,727
2023-05-31	23.420	23.500	22.510	23.000	21.566	15,431,872
2023-05-30	24.400	25.030	23.300	23.700	22.222	19,911,642
2023-05-29	23.890	25.660	23.410	24.810	23.263	21,563,798
2023-05-26	24.000	24.580	22.500	24.030	22.532	24,964,623
2023-05-25	24.230	26.060	23.650	25.470	23.882	27,594,163
2023-05-24	24.400	26.830	23.880	24.350	22.832	27,885,111
2023-05-23	25.520	26.480	24.340	25.420	23.835	32,194,542
2023-05-22	22.800	27.840	22.100	27.840	26.104	41,548,314
2023-05-19	23.570	23.980	22.510	23.200	21.753	25,860,920
2023-05-18	25.450	25.980	23.660	24.100	22.597	36,094,295
2023-05-17	21.990	24.600	21.950	24.600	23.066	34,491,830
2023-05-16	17.070	20.500	16.830	20.500	19.222	19,978,755
2023-05-15	15.950	17.250	15.860	17.080	16.015	6,533,622
2023-05-12	16.040	16.200	15.900	15.910	14.918	1,308,653
2023-05-11	15.800	16.100	15.690	16.050	15.049	1,961,003
2023-05-10	15.160	16.040	15.020	15.840	14.852	2,731,761
2023-05-09	15.480	15.480	15.120	15.150	14.205	1,526,523
2023-05-08	15.580	15.760	15.380	15.530	14.562	1,701,020

← NewerPage 14 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.