Ningbo Jianan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.310	16.760	16.120	16.470	15.443	3,191,191
2023-02-03	16.190	16.360	16.030	16.320	15.302	1,718,784
2023-02-02	16.280	16.360	16.130	16.190	15.180	1,542,445
2023-02-01	15.960	16.250	15.880	16.230	15.218	2,157,563
2023-01-31	15.780	15.960	15.640	15.960	14.965	1,491,272
2023-01-30	15.900	16.010	15.750	15.830	14.843	1,812,148
2023-01-20	15.750	15.790	15.550	15.720	14.740	1,205,580
2023-01-19	15.530	15.730	15.360	15.660	14.684	1,284,456
2023-01-18	15.670	15.680	15.520	15.660	14.684	1,429,608
2023-01-17	15.480	15.730	15.300	15.730	14.749	1,671,548
2023-01-16	15.320	15.510	15.190	15.480	14.515	1,043,768
2023-01-13	15.380	15.460	15.140	15.240	14.290	1,107,443
2023-01-12	15.180	15.380	15.010	15.310	14.355	982,704
2023-01-11	15.220	15.400	15.050	15.090	14.149	1,159,420
2023-01-10	15.340	15.480	15.210	15.400	14.440	1,452,022
2023-01-09	15.170	15.560	15.170	15.400	14.440	1,739,997
2023-01-06	15.170	15.320	15.050	15.100	14.158	1,279,720
2023-01-05	15.180	15.180	14.810	15.090	14.149	1,250,154
2023-01-04	14.950	15.160	14.820	15.050	14.112	1,150,720
2023-01-03	14.450	15.020	14.310	14.950	14.018	1,389,002
2022-12-30	14.420	14.520	14.300	14.470	13.568	602,301
2022-12-29	14.570	14.700	14.340	14.390	13.493	859,604
2022-12-28	14.820	14.850	14.530	14.530	13.624	658,153
2022-12-27	14.650	15.090	14.610	14.750	13.830	944,376
2022-12-26	14.150	14.690	14.090	14.610	13.699	864,516
2022-12-23	14.280	14.350	14.040	14.340	13.446	688,744
2022-12-22	14.440	14.600	14.190	14.330	13.436	771,083
2022-12-21	14.650	14.700	14.250	14.380	13.483	838,724
2022-12-20	14.470	14.800	14.370	14.700	13.783	966,120
2022-12-19	14.800	14.800	14.410	14.470	13.568	987,188
2022-12-16	15.110	15.110	14.640	14.800	13.877	1,069,572
2022-12-15	14.900	15.160	14.860	15.110	14.168	905,008
2022-12-14	15.180	15.260	14.870	14.970	14.037	855,156
2022-12-13	15.300	15.530	14.930	14.950	14.018	1,422,028
2022-12-12	15.220	15.550	15.050	15.370	14.412	1,572,652
2022-12-09	15.640	15.640	15.090	15.140	14.196	1,806,820
2022-12-08	15.470	15.650	15.320	15.600	14.627	1,363,739
2022-12-07	15.580	15.740	15.450	15.510	14.543	1,600,733
2022-12-06	15.780	15.860	15.530	15.610	14.637	1,496,418
2022-12-05	16.100	16.310	15.710	15.850	14.862	2,907,016
2022-12-02	15.650	16.340	15.510	16.090	15.087	3,846,668
2022-12-01	15.600	15.850	15.510	15.650	14.674	2,278,374
2022-11-30	16.310	16.310	15.580	15.600	14.627	3,908,702
2022-11-29	16.410	16.640	16.210	16.400	15.377	4,009,955
2022-11-28	16.050	17.220	16.020	16.660	15.621	6,413,964
2022-11-25	16.610	16.630	15.820	15.820	14.834	2,633,499
2022-11-24	16.360	16.930	16.120	16.790	15.743	2,847,354
2022-11-23	16.170	16.490	15.850	16.360	15.340	1,720,894
2022-11-22	16.310	16.570	16.120	16.190	15.180	1,311,074
2022-11-21	16.450	16.480	16.210	16.440	15.415	1,273,660
2022-11-18	16.570	16.580	16.230	16.250	15.237	1,584,956
2022-11-17	16.230	16.580	16.060	16.570	15.537	1,979,592
2022-11-16	16.200	16.370	16.080	16.210	15.199	1,086,379
2022-11-15	15.720	16.250	15.680	16.210	15.199	1,730,353
2022-11-14	15.900	15.990	15.640	15.790	14.805	1,365,556
2022-11-11	16.280	16.440	15.740	15.800	14.815	2,043,821
2022-11-10	15.920	16.160	15.870	15.930	14.937	1,382,134
2022-11-09	16.120	16.160	15.830	15.860	14.871	1,409,932
2022-11-08	16.180	16.180	15.850	16.080	15.077	1,095,125
2022-11-07	16.110	16.240	16.000	16.150	15.143	1,263,742

← NewerPage 16 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.