Ningbo Jianan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.590	15.650	15.220	15.320	14.365	1,123,917
2023-05-04	15.740	15.870	15.440	15.580	14.609	1,535,992
2023-04-28	15.380	15.760	15.380	15.710	14.730	1,266,820
2023-04-27	15.130	15.620	15.130	15.370	14.412	1,495,900
2023-04-26	14.870	15.340	14.730	15.200	14.252	1,971,412
2023-04-25	15.900	15.900	14.730	14.960	14.027	3,419,463
2023-04-24	15.720	16.010	15.720	15.980	14.984	1,301,588
2023-04-21	16.470	16.540	15.760	15.800	14.815	1,730,212
2023-04-20	16.510	16.600	16.200	16.470	15.443	1,320,920
2023-04-19	16.550	16.710	16.360	16.600	15.565	1,160,270
2023-04-18	16.920	16.920	16.420	16.530	15.499	1,487,017
2023-04-17	16.730	17.120	16.710	16.950	15.893	1,861,440
2023-04-14	17.000	17.120	16.650	16.730	15.687	1,703,949
2023-04-13	17.160	17.480	16.940	17.010	15.949	1,882,048
2023-04-12	17.190	17.190	16.890	17.080	16.015	925,884
2023-04-11	17.080	17.160	16.850	16.970	15.912	1,040,676
2023-04-10	17.330	17.350	17.010	17.080	16.015	1,430,917
2023-04-07	17.360	17.470	17.070	17.290	16.212	1,362,636
2023-04-06	17.500	17.520	17.230	17.310	16.231	1,306,678
2023-04-04	17.690	17.750	17.450	17.530	16.437	2,001,301
2023-04-03	17.200	17.670	17.190	17.630	16.531	2,677,624
2023-03-31	17.300	17.490	17.080	17.220	16.146	1,260,840
2023-03-30	17.190	17.470	17.120	17.340	16.259	1,452,016
2023-03-29	17.350	17.480	17.110	17.170	16.099	1,231,836
2023-03-28	17.500	17.560	17.290	17.350	16.268	1,519,593
2023-03-27	17.550	17.780	17.350	17.460	16.371	1,782,396
2023-03-24	17.390	17.650	17.290	17.560	16.465	1,702,840
2023-03-23	17.240	17.440	17.160	17.320	16.240	1,411,685
2023-03-22	17.000	17.380	16.980	17.310	16.231	2,568,252
2023-03-21	16.630	16.960	16.500	16.940	15.884	1,598,087
2023-03-20	16.380	16.790	16.200	16.670	15.631	1,875,913
2023-03-17	16.420	16.460	16.110	16.290	15.274	1,265,340
2023-03-16	16.650	16.920	16.160	16.270	15.255	1,587,080
2023-03-15	16.460	16.890	16.160	16.710	15.668	1,519,111
2023-03-14	16.660	16.730	16.050	16.360	15.340	1,444,792
2023-03-13	16.590	16.850	16.530	16.670	15.631	915,560
2023-03-10	16.800	16.910	16.560	16.590	15.556	1,097,444
2023-03-09	16.660	16.880	16.620	16.860	15.809	949,623
2023-03-08	16.480	16.740	16.460	16.660	15.621	1,033,667
2023-03-07	16.900	17.050	16.450	16.480	15.452	1,419,552
2023-03-06	16.720	17.070	16.720	16.950	15.893	1,604,839
2023-03-03	16.830	17.050	16.660	16.730	15.687	1,729,919
2023-03-02	17.150	17.260	16.840	16.900	15.846	2,307,156
2023-03-01	17.170	17.200	17.010	17.160	16.090	2,121,452
2023-02-28	17.180	17.320	16.960	17.160	16.090	1,692,432
2023-02-27	17.220	17.440	17.130	17.180	16.109	2,286,388
2023-02-24	17.180	17.360	17.050	17.200	16.127	1,486,544
2023-02-23	17.290	17.390	17.080	17.130	16.062	1,314,444
2023-02-22	17.360	17.380	17.120	17.280	16.202	1,623,456
2023-02-21	17.280	17.490	17.190	17.370	16.287	2,500,270
2023-02-20	17.130	17.320	16.910	17.280	16.202	3,108,109
2023-02-17	17.510	17.570	17.120	17.140	16.071	3,045,963
2023-02-16	18.530	18.650	17.350	17.480	16.390	6,431,712
2023-02-15	18.300	18.860	18.120	18.580	17.421	6,843,375
2023-02-14	19.000	19.000	18.100	18.320	17.178	9,176,594
2023-02-13	16.860	19.260	16.820	19.200	18.003	12,052,387
2023-02-10	16.960	17.130	16.820	16.990	15.931	1,713,511
2023-02-09	16.660	16.980	16.600	16.980	15.921	2,075,870
2023-02-08	16.820	16.820	16.580	16.640	15.602	1,369,101
2023-02-07	16.480	16.800	16.390	16.720	15.677	2,110,269

← NewerPage 15 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.