Ningbo Jianan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.080	16.200	15.800	16.100	15.096	1,502,770
2022-11-03	15.800	16.120	15.610	16.080	15.077	1,276,823
2022-11-02	16.010	16.030	15.770	15.910	14.918	1,896,176
2022-11-01	15.580	16.040	15.390	16.030	15.030	2,469,074
2022-10-31	14.850	15.850	14.850	15.460	14.496	2,425,566
2022-10-28	15.680	15.980	15.000	15.070	14.130	3,315,460
2022-10-27	15.500	15.740	15.300	15.590	14.618	2,207,835
2022-10-26	14.660	15.290	14.620	15.280	14.327	1,190,114
2022-10-25	14.800	15.080	14.620	14.810	13.887	967,924
2022-10-24	14.980	15.290	14.800	14.890	13.962	1,178,400
2022-10-21	14.780	15.090	14.780	14.980	14.046	779,826
2022-10-20	14.930	15.080	14.710	14.860	13.933	1,154,246
2022-10-19	15.010	15.440	14.840	14.980	14.046	1,531,206
2022-10-18	15.240	15.240	14.890	15.050	14.112	1,384,537
2022-10-17	14.580	15.120	14.350	15.100	14.158	1,463,973
2022-10-14	14.400	14.770	14.310	14.690	13.774	1,530,506
2022-10-13	13.880	14.320	13.830	14.160	13.277	1,127,590
2022-10-12	13.560	13.890	13.360	13.880	13.015	988,753
2022-10-11	13.340	13.600	13.210	13.520	12.677	621,052
2022-10-10	13.530	13.750	13.280	13.340	12.508	831,407
2022-09-30	13.910	14.030	13.500	13.600	12.752	1,030,373
2022-09-29	14.250	14.280	13.830	13.940	13.071	1,001,006
2022-09-28	14.320	14.330	13.910	13.980	13.108	1,072,747
2022-09-27	14.080	14.360	13.910	14.320	13.427	1,252,852
2022-09-26	13.930	14.100	13.790	13.860	12.996	814,304
2022-09-23	14.500	14.630	13.950	14.080	13.202	911,348
2022-09-22	14.490	14.700	14.410	14.450	13.549	625,930
2022-09-21	14.240	14.680	14.130	14.630	13.718	917,564
2022-09-20	14.240	14.490	14.150	14.390	13.493	863,152
2022-09-19	14.500	14.500	13.980	14.070	13.193	898,888
2022-09-16	14.700	14.940	14.300	14.330	13.436	1,070,712
2022-09-15	15.170	15.300	14.560	14.720	13.802	1,585,228
2022-09-14	15.180	15.420	15.070	15.240	14.290	1,010,545
2022-09-13	15.400	15.640	15.360	15.540	14.571	764,986
2022-09-09	15.940	15.940	15.340	15.400	14.440	1,796,807
2022-09-08	16.060	16.150	15.730	15.820	14.834	1,269,363
2022-09-07	16.000	16.320	15.950	16.060	15.059	1,692,612
2022-09-06	15.940	16.050	15.610	16.050	15.049	1,345,888
2022-09-05	15.960	16.250	15.700	15.820	14.834	1,149,960
2022-09-02	15.980	16.080	15.600	16.040	15.040	1,113,156
2022-09-01	15.880	16.200	15.640	15.700	14.721	1,585,796
2022-08-31	16.400	16.540	15.800	15.850	14.862	2,355,974
2022-08-30	16.550	17.050	16.370	16.450	15.424	2,327,489
2022-08-29	15.910	16.580	15.760	16.560	15.527	1,941,528
2022-08-26	16.280	16.670	16.000	16.050	15.049	1,767,598
2022-08-25	16.750	16.910	15.960	16.220	15.209	2,837,372
2022-08-24	17.830	17.870	16.610	16.700	15.659	3,595,180
2022-08-23	17.540	18.180	17.360	17.750	16.643	3,368,762
2022-08-22	17.970	18.180	17.250	17.540	16.446	3,966,405
2022-08-19	18.450	18.620	17.870	17.970	16.849	3,752,656
2022-08-18	18.840	19.100	18.450	18.550	17.393	4,263,804
2022-08-17	18.660	19.380	18.530	18.890	17.712	6,734,178
2022-08-16	18.480	18.650	18.290	18.550	17.393	4,337,061
2022-08-15	17.700	18.500	17.630	18.490	17.337	5,416,561
2022-08-12	18.280	18.430	17.710	17.760	16.653	4,104,038
2022-08-11	18.160	18.530	17.810	18.340	17.196	5,756,451
2022-08-10	17.600	18.040	17.350	18.030	16.906	3,673,372
2022-08-09	17.660	17.850	17.500	17.700	16.596	2,370,162
2022-08-08	17.430	17.700	17.010	17.690	16.587	2,819,917
2022-08-05	18.000	18.100	17.200	17.430	16.343	4,040,541

← NewerPage 17 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.