Ningbo Jianan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.260	22.370	22.030	22.350	17.120	1,152,208
2022-02-08	22.120	22.350	21.830	22.270	17.058	955,644
2022-02-07	21.780	22.300	21.510	22.100	16.928	1,753,080
2022-01-28	21.480	21.640	20.990	21.250	16.277	1,375,056
2022-01-27	21.960	22.170	20.960	21.010	16.093	2,069,373
2022-01-26	22.020	22.410	21.800	21.960	16.821	1,334,210
2022-01-25	23.230	23.450	21.880	21.910	16.783	2,418,160
2022-01-24	23.380	23.580	22.780	23.330	17.870	1,481,568
2022-01-21	23.700	24.160	23.100	23.170	17.748	2,394,135
2022-01-20	25.250	25.290	23.800	23.800	18.230	4,819,128
2022-01-19	24.580	25.920	24.500	25.530	19.556	6,161,076
2022-01-18	24.660	24.880	24.200	24.790	18.989	2,889,012
2022-01-17	24.510	25.060	24.380	24.850	19.035	2,333,762
2022-01-14	24.350	24.720	24.220	24.510	18.774	1,885,802
2022-01-13	24.900	25.000	24.460	24.460	18.736	2,178,912
2022-01-12	24.080	25.380	24.080	24.850	19.035	4,947,288
2022-01-11	23.860	24.330	23.830	23.970	18.361	1,832,568
2022-01-10	23.370	24.040	23.080	23.890	18.299	2,168,616
2022-01-07	24.450	24.670	23.340	23.400	17.924	3,769,790
2022-01-06	24.080	24.800	24.080	24.450	18.728	2,232,500
2022-01-05	25.090	25.400	23.920	24.300	18.613	4,301,821
2022-01-04	24.890	25.180	24.560	25.180	19.287	3,359,700
2021-12-31	24.600	24.980	24.400	24.700	18.920	2,967,645
2021-12-30	24.430	24.730	24.310	24.530	18.790	2,612,830
2021-12-29	24.820	24.970	24.300	24.390	18.682	2,756,407
2021-12-28	24.230	24.820	24.230	24.780	18.981	3,021,864
2021-12-27	24.270	24.530	23.760	24.210	18.544	2,659,416
2021-12-24	25.660	25.680	24.270	24.290	18.606	4,121,736
2021-12-23	25.430	25.770	25.310	25.500	19.533	3,397,292
2021-12-22	26.190	26.300	25.710	25.890	19.831	3,435,693
2021-12-21	26.700	26.800	25.680	26.120	20.007	3,768,184
2021-12-20	27.330	27.870	26.280	26.460	20.268	5,230,584
2021-12-17	27.450	28.070	26.810	27.420	21.003	7,282,567
2021-12-16	26.900	27.990	26.900	27.630	21.164	10,923,231
2021-12-15	25.280	28.110	25.170	26.920	20.620	10,339,496
2021-12-14	24.690	25.520	24.690	25.400	19.456	3,764,264
2021-12-13	24.620	25.250	24.550	24.890	19.065	3,788,862
2021-12-10	24.430	24.740	24.400	24.590	18.836	2,070,592
2021-12-09	24.760	24.920	24.490	24.610	18.851	2,941,104
2021-12-08	24.660	24.930	24.500	24.720	18.935	2,693,760
2021-12-07	25.580	25.750	24.450	24.660	18.889	3,815,893
2021-12-06	26.720	26.790	25.420	25.500	19.533	3,593,947
2021-12-03	26.500	26.970	25.990	26.280	20.130	3,416,088
2021-12-02	27.310	27.550	26.610	26.750	20.490	4,358,686
2021-12-01	27.370	27.890	27.100	27.590	21.133	3,534,834
2021-11-30	28.300	28.360	27.300	27.600	21.141	4,875,045
2021-11-29	26.610	28.360	26.300	28.040	21.478	6,534,402
2021-11-26	28.070	28.290	26.840	27.140	20.789	6,206,640
2021-11-25	27.600	28.810	27.000	28.070	21.501	10,018,867
2021-11-24	26.990	27.820	26.210	27.120	20.773	7,479,060
2021-11-23	26.170	27.300	26.100	26.620	20.390	5,120,728
2021-11-22	28.000	28.790	26.320	26.420	20.237	7,555,630
2021-11-19	26.650	27.380	26.200	26.650	20.413	5,102,643
2021-11-18	27.080	27.870	26.560	26.660	20.421	6,597,538
2021-11-17	26.220	27.820	26.090	27.400	20.988	7,790,298
2021-11-16	25.830	26.660	25.540	26.110	20.000	5,835,486
2021-11-15	25.770	26.120	25.330	25.910	19.847	4,718,416
2021-11-12	24.910	25.760	24.600	25.480	19.517	4,211,160
2021-11-11	24.490	25.100	24.210	24.890	19.065	3,866,470
2021-11-10	24.150	24.570	23.630	24.490	18.759	3,989,385

← NewerPage 20 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.