Ningbo Jianan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.740	18.070	16.740	17.810	16.699	5,971,526
2022-08-03	16.930	17.630	16.570	16.720	15.677	3,838,996
2022-08-02	17.490	17.690	16.600	16.910	15.856	4,817,650
2022-08-01	17.820	18.190	17.400	17.820	16.709	3,749,586
2022-07-29	17.690	18.490	17.400	17.970	16.849	6,411,675
2022-07-28	17.490	17.860	17.310	17.600	16.503	3,614,693
2022-07-27	16.800	17.650	16.760	17.490	16.399	4,736,578
2022-07-26	16.900	17.190	16.310	16.750	15.706	3,057,360
2022-07-25	17.400	17.400	16.660	16.900	15.846	2,741,343
2022-07-22	17.550	17.830	16.940	17.230	16.156	4,106,128
2022-07-21	17.480	17.880	17.330	17.580	16.484	4,413,630
2022-07-20	17.700	17.750	17.280	17.470	16.381	4,859,037
2022-07-19	17.480	18.140	17.000	17.540	16.446	5,721,699
2022-07-18	17.280	17.840	17.280	17.510	16.418	5,132,780
2022-07-15	18.230	18.980	17.300	17.500	16.409	9,187,728
2022-07-14	17.900	19.080	17.720	18.220	17.084	9,208,305
2022-07-13	17.800	18.540	17.640	18.180	17.046	8,061,203
2022-07-12	17.800	18.880	17.120	18.390	17.243	11,464,317
2022-07-11	16.600	17.940	16.310	17.750	16.643	10,838,906
2022-07-08	16.200	17.800	16.200	16.800	15.752	9,860,788
2022-07-07	15.880	16.180	15.610	15.970	14.974	5,834,767
2022-07-06	14.790	17.200	14.570	16.250	15.237	9,014,034
2022-07-05	15.180	15.180	14.700	14.800	13.877	1,576,532
2022-07-04	14.950	15.170	14.700	15.120	14.177	1,634,580
2022-07-01	14.780	15.250	14.700	14.950	14.018	2,127,528
2022-06-30	14.980	14.980	14.680	14.730	13.812	1,433,604
2022-06-29	15.160	15.320	14.770	14.780	13.858	1,746,513
2022-06-28	14.930	15.300	14.860	15.250	14.299	1,865,194
2022-06-27	15.020	15.300	14.840	15.010	14.074	1,624,376
2022-06-24	14.860	15.140	14.800	14.900	13.971	1,622,100
2022-06-23	14.610	14.940	14.380	14.860	13.933	1,744,633
2022-06-22	14.720	14.870	14.530	14.610	13.699	1,391,171
2022-06-21	15.140	15.140	14.580	14.660	13.746	1,760,721
2022-06-20	18.020	18.310	17.940	18.280	14.002	2,170,684
2022-06-17	17.940	18.140	17.710	18.120	13.880	1,458,720
2022-06-16	17.820	18.020	17.720	17.920	13.726	1,169,991
2022-06-15	18.230	18.350	17.800	17.810	13.642	2,383,464
2022-06-14	17.600	18.450	17.400	18.180	13.926	3,521,562
2022-06-13	17.350	17.780	17.290	17.650	13.520	1,628,896
2022-06-10	16.930	17.520	16.930	17.440	13.359	1,638,787
2022-06-09	17.350	17.380	16.830	16.960	12.991	1,888,485
2022-06-08	17.720	17.760	17.060	17.350	13.290	2,191,944
2022-06-07	18.020	18.050	17.430	17.600	13.481	3,277,800
2022-06-06	17.550	18.730	17.550	18.150	13.903	4,264,344
2022-06-02	17.160	17.450	16.930	17.420	13.343	1,964,115
2022-06-01	16.890	17.340	16.830	17.200	13.175	2,623,638
2022-05-31	16.680	16.800	16.440	16.760	12.838	1,286,760
2022-05-30	16.630	16.750	16.410	16.680	12.777	679,890
2022-05-27	16.690	16.960	16.510	16.590	12.708	922,293
2022-05-26	16.950	16.980	16.260	16.740	12.823	1,057,368
2022-05-25	16.340	16.800	16.270	16.790	12.861	1,019,640
2022-05-24	17.160	17.260	16.310	16.340	12.516	1,415,521
2022-05-23	16.920	17.270	16.830	17.160	13.144	1,251,909
2022-05-20	16.860	17.090	16.700	16.930	12.968	1,093,488
2022-05-19	16.560	16.930	16.510	16.850	12.907	1,190,904
2022-05-18	16.260	16.740	16.250	16.660	12.761	1,253,016
2022-05-17	16.360	16.590	16.050	16.340	12.516	1,098,792
2022-05-16	16.430	16.770	16.200	16.310	12.493	1,191,976
2022-05-13	16.600	16.700	16.280	16.360	12.531	1,272,277
2022-05-12	16.170	16.870	16.160	16.510	12.646	1,908,728

← NewerPage 18 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.