Ningbo Jianan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.310	16.510	16.110	16.130	12.355	1,537,084
2022-05-10	15.790	16.270	15.760	16.180	12.394	891,720
2022-05-09	15.760	16.200	15.750	16.030	12.279	785,040
2022-05-06	15.710	15.890	15.510	15.760	12.072	772,704
2022-05-05	16.080	16.100	15.600	15.950	12.217	1,100,088
2022-04-29	15.190	15.820	15.130	15.640	11.980	1,377,823
2022-04-28	15.400	15.400	14.780	14.970	11.467	1,342,455
2022-04-27	14.570	15.660	14.330	15.460	11.842	1,531,339
2022-04-26	15.370	15.660	14.250	14.570	11.160	1,318,099
2022-04-25	16.600	16.760	15.370	15.390	11.788	1,706,013
2022-04-22	16.700	17.090	16.350	16.800	12.869	1,159,825
2022-04-21	17.310	17.460	16.650	16.700	12.792	1,222,656
2022-04-20	17.550	17.790	17.200	17.310	13.259	798,069
2022-04-19	17.520	17.820	17.430	17.510	13.412	683,136
2022-04-18	17.030	17.490	16.800	17.410	13.336	928,112
2022-04-15	17.700	17.700	17.040	17.040	13.052	1,303,080
2022-04-14	17.740	17.950	17.700	17.750	13.596	562,800
2022-04-13	18.120	18.120	17.560	17.590	13.474	733,536
2022-04-12	18.040	18.200	17.560	18.140	13.895	909,003
2022-04-11	18.300	18.300	17.770	17.960	13.757	968,836
2022-04-08	18.400	18.450	17.970	18.180	13.926	852,228
2022-04-07	19.070	19.070	18.380	18.380	14.079	1,203,984
2022-04-06	18.890	19.090	18.720	19.020	14.569	851,575
2022-04-01	19.310	19.400	18.860	18.860	14.446	1,388,182
2022-03-31	19.250	19.800	19.010	19.460	14.906	1,853,114
2022-03-30	19.000	19.170	18.780	19.170	14.684	1,020,336
2022-03-29	19.610	19.610	18.650	18.800	14.401	1,507,320
2022-03-28	19.940	19.940	19.330	19.400	14.860	1,041,349
2022-03-25	19.900	20.290	19.900	19.910	15.251	1,038,470
2022-03-24	20.200	20.290	19.920	19.930	15.266	996,950
2022-03-23	20.390	20.560	20.020	20.320	15.565	1,190,356
2022-03-22	20.190	20.880	19.910	20.360	15.595	2,205,912
2022-03-21	20.000	20.450	19.900	20.190	15.465	821,826
2022-03-18	19.830	20.140	19.780	20.120	15.412	886,488
2022-03-17	19.790	20.220	19.550	19.950	15.281	1,635,850
2022-03-16	19.530	19.650	18.680	19.570	14.990	1,431,624
2022-03-15	20.080	20.110	19.100	19.110	14.638	1,779,336
2022-03-14	20.900	21.330	20.040	20.140	15.427	1,272,072
2022-03-11	21.000	21.260	20.430	21.100	16.162	1,453,759
2022-03-10	21.830	21.830	21.200	21.260	16.285	1,961,682
2022-03-09	21.160	22.060	20.760	21.350	16.354	3,055,920
2022-03-08	21.150	21.360	20.480	21.170	16.216	1,730,157
2022-03-07	21.990	22.080	21.100	21.150	16.201	1,435,778
2022-03-04	22.130	22.190	21.800	21.850	16.737	1,139,956
2022-03-03	22.500	22.560	21.990	22.020	16.867	1,784,452
2022-03-02	21.990	22.600	21.810	22.520	17.250	1,959,873
2022-03-01	21.910	22.200	21.910	22.090	16.921	864,760
2022-02-28	22.400	22.570	21.700	21.900	16.775	1,495,975
2022-02-25	22.270	22.600	22.180	22.400	17.158	1,456,735
2022-02-24	22.550	22.850	21.500	22.080	16.913	2,459,530
2022-02-23	22.260	22.930	21.900	22.660	17.357	2,404,500
2022-02-22	22.190	22.300	21.900	22.020	16.867	1,330,471
2022-02-21	22.010	22.350	21.900	22.290	17.074	1,366,100
2022-02-18	21.730	22.140	21.700	22.010	16.859	1,252,701
2022-02-17	22.130	22.450	21.830	21.860	16.744	1,709,156
2022-02-16	21.800	22.090	21.770	22.070	16.905	1,113,045
2022-02-15	21.800	21.970	21.320	21.740	16.652	946,077
2022-02-14	21.490	21.900	21.210	21.550	16.507	945,764
2022-02-11	21.920	21.970	21.330	21.450	16.430	1,482,499
2022-02-10	22.340	22.340	21.710	22.030	16.875	1,391,092

← NewerPage 19 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.