Ningbo Jianan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	22.390	23.380	22.110	23.380	23.220	13,445,592
2026-04-22	22.300	22.450	22.040	22.390	22.237	5,915,622
2026-04-21	22.490	22.560	21.700	22.190	22.039	8,063,287
2026-04-20	22.750	22.900	22.480	22.810	22.654	8,201,863
2026-04-17	23.160	23.430	22.770	22.770	22.615	8,369,615
2026-04-16	22.890	23.200	22.300	23.160	23.002	12,423,526
2026-04-15	21.160	23.880	21.110	23.110	22.952	18,631,377
2026-04-14	21.250	21.390	20.700	21.100	20.956	5,503,224
2026-04-13	21.010	21.240	20.800	21.110	20.966	4,673,700
2026-04-10	21.000	21.410	20.930	21.040	20.896	4,727,462
2026-04-09	21.130	21.220	20.690	20.870	20.728	5,097,925
2026-04-08	20.830	21.490	20.830	21.300	21.155	8,014,588
2026-04-07	20.150	20.730	20.000	20.410	20.271	5,016,477
2026-04-03	20.940	21.010	19.940	20.150	20.013	8,041,512
2026-04-02	22.100	22.470	20.600	20.900	20.757	10,449,027
2026-04-01	21.980	22.280	21.600	22.100	21.949	9,261,765
2026-03-31	21.830	22.850	21.400	21.430	21.284	9,170,528
2026-03-30	22.620	22.620	21.440	21.980	21.830	10,238,411
2026-03-27	22.610	23.480	21.850	23.220	23.062	9,369,069
2026-03-26	24.380	24.380	22.890	23.040	22.883	14,748,457
2026-03-25	25.010	25.950	24.310	24.870	24.700	21,685,941
2026-03-24	24.550	25.500	22.810	25.480	25.306	21,454,265
2026-03-23	24.000	25.660	23.600	24.190	24.025	20,522,247
2026-03-20	24.020	25.380	23.270	24.730	24.561	22,055,428
2026-03-19	22.990	24.300	22.840	24.200	24.035	15,471,256
2026-03-18	22.810	23.480	22.810	23.450	23.290	10,373,149
2026-03-17	23.950	23.980	22.680	22.700	22.545	11,982,441
2026-03-16	23.180	24.240	22.950	24.170	24.005	14,458,924
2026-03-13	23.930	24.000	23.110	23.380	23.220	17,889,814
2026-03-12	25.500	25.500	24.440	24.800	24.631	19,627,477
2026-03-11	26.660	26.730	25.730	25.990	25.813	21,278,250
2026-03-10	26.600	27.440	25.690	27.350	27.163	32,614,769
2026-03-09	23.990	28.880	23.990	27.770	27.581	40,426,325
2026-03-06	23.450	25.800	22.600	25.250	25.078	38,316,707
2026-03-05	27.500	27.850	23.810	24.410	24.243	46,545,197
2026-03-04	19.150	23.220	19.150	23.220	23.062	27,655,225
2026-03-03	19.740	20.350	19.290	19.350	19.218	4,264,393
2026-03-02	19.780	20.260	19.580	19.730	19.595	3,310,432
2026-02-27	20.180	20.220	19.980	20.090	19.953	2,948,000
2026-02-26	20.010	20.230	19.800	20.230	20.092	4,237,516
2026-02-25	19.770	20.400	19.610	20.010	19.873	6,053,995
2026-02-24	19.320	19.750	19.320	19.680	19.546	3,077,384
2026-02-13	19.400	19.450	19.150	19.190	19.059	1,898,775
2026-02-12	19.360	19.670	19.050	19.520	19.387	3,007,536
2026-02-11	19.310	19.370	19.160	19.200	19.069	1,477,100
2026-02-10	19.410	19.450	19.250	19.310	19.178	1,892,160
2026-02-09	19.470	19.470	19.180	19.340	19.208	1,441,800
2026-02-06	19.170	19.430	18.850	19.180	19.049	2,069,100
2026-02-05	19.440	19.440	19.020	19.080	18.950	1,966,500
2026-02-04	19.490	19.810	19.270	19.440	19.307	2,817,260
2026-02-03	19.280	19.510	19.070	19.510	19.377	2,866,655
2026-02-02	19.190	19.650	19.050	19.070	18.940	4,757,236
2026-01-30	18.730	19.090	18.500	19.010	18.880	2,811,466
2026-01-29	19.260	19.390	18.750	18.900	18.771	2,658,820
2026-01-28	19.500	19.680	19.150	19.220	19.089	2,688,988
2026-01-27	19.600	19.770	18.950	19.520	19.387	3,381,292
2026-01-26	20.100	20.140	19.510	19.660	19.526	3,971,600
2026-01-23	19.610	20.010	19.450	20.000	19.864	5,005,359
2026-01-22	19.850	19.880	19.420	19.540	19.407	4,272,614
2026-01-21	20.060	20.350	19.610	19.690	19.556	5,505,111

← NewerPage 3 of 5 · 243 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.