Ningbo Jianan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.030	20.660	19.720	20.350	20.211	8,349,285
2026-01-19	19.200	20.480	19.030	20.140	20.003	9,870,511
2026-01-16	20.060	21.480	19.530	19.530	19.397	14,932,299
2026-01-15	18.950	19.530	18.910	19.380	19.248	3,889,823
2026-01-14	19.460	19.850	18.810	19.100	18.970	5,822,972
2026-01-13	18.740	19.540	18.600	19.270	19.139	5,328,148
2026-01-12	18.480	18.860	18.440	18.820	18.692	2,870,931
2026-01-09	18.300	18.490	18.250	18.470	18.344	2,139,968
2026-01-08	18.100	18.340	18.050	18.300	18.175	1,672,915
2026-01-07	18.200	18.300	18.020	18.100	17.977	1,625,720
2026-01-06	17.930	18.200	17.930	18.200	18.076	1,789,978
2026-01-05	17.790	18.060	17.670	17.930	17.808	2,183,147
2025-12-31	17.650	17.820	17.460	17.580	17.460	1,103,350
2025-12-30	18.000	18.000	17.600	17.640	17.520	1,420,187
2025-12-29	17.770	17.980	17.720	17.900	17.778	1,122,751
2025-12-26	18.000	18.040	17.720	17.780	17.659	1,600,575
2025-12-25	17.880	18.020	17.810	18.010	17.887	1,510,900
2025-12-24	17.680	17.980	17.650	17.880	17.758	1,341,747
2025-12-23	17.790	17.820	17.650	17.680	17.559	855,696
2025-12-22	17.800	17.960	17.800	17.830	17.708	781,900
2025-12-19	17.730	17.890	17.650	17.800	17.679	1,052,600
2025-12-18	17.500	17.780	17.390	17.600	17.480	1,181,876
2025-12-17	17.510	17.640	17.000	17.590	17.470	1,610,817
2025-12-16	17.850	17.940	17.460	17.510	17.391	1,460,184
2025-12-15	17.960	18.090	17.780	17.890	17.768	1,101,171
2025-12-12	17.850	18.110	17.730	17.980	17.857	1,443,612
2025-12-11	18.230	18.290	17.820	17.850	17.728	1,827,832
2025-12-10	18.370	18.470	18.100	18.220	18.096	1,257,696
2025-12-09	18.580	18.630	18.390	18.400	18.274	1,211,005
2025-12-08	18.610	18.640	18.480	18.520	18.394	1,320,709
2025-12-05	18.250	18.530	18.110	18.530	18.404	1,181,692
2025-12-04	18.280	18.280	18.030	18.200	18.076	924,863
2025-12-03	18.490	18.490	18.200	18.280	18.155	1,053,271
2025-12-02	18.500	18.660	18.320	18.420	18.294	1,300,895
2025-12-01	18.700	18.720	18.500	18.590	18.463	1,266,486
2025-11-28	18.520	18.590	18.330	18.550	18.423	1,194,816
2025-11-27	18.350	18.680	18.310	18.510	18.384	1,241,615
2025-11-26	18.380	18.780	18.320	18.410	18.284	1,994,864
2025-11-25	18.530	18.560	18.280	18.380	18.255	1,435,760
2025-11-24	18.080	18.380	18.030	18.260	18.135	1,774,028
2025-11-21	18.800	18.910	18.000	18.000	17.877	3,206,196
2025-11-20	19.230	19.230	18.820	18.860	18.731	1,759,100
2025-11-19	19.450	19.600	18.910	19.050	18.920	3,319,364
2025-11-18	19.790	19.980	19.500	19.540	19.407	2,991,427
2025-11-17	19.650	20.370	19.420	19.910	19.774	4,900,036
2025-11-14	19.710	19.930	19.650	19.680	19.546	3,721,424
2025-11-13	19.800	19.960	19.560	19.900	19.764	4,812,387
2025-11-12	20.410	20.550	19.700	19.830	19.695	8,523,605
2025-11-11	19.560	21.850	19.560	20.460	20.320	13,929,062
2025-11-10	19.230	19.270	18.990	19.220	19.089	2,264,901
2025-11-07	19.110	19.680	19.100	19.230	19.099	2,699,644
2025-11-06	19.470	19.590	19.190	19.210	19.079	3,900,568
2025-11-05	18.600	19.400	18.590	19.340	19.208	5,343,412
2025-11-04	18.490	18.850	18.450	18.750	18.622	2,907,414
2025-11-03	18.380	18.590	18.370	18.530	18.404	1,830,864
2025-10-31	18.170	18.550	18.170	18.380	18.255	2,256,081
2025-10-30	18.550	18.570	18.100	18.150	18.026	3,300,864
2025-10-29	18.720	18.800	18.500	18.570	18.443	2,805,391
2025-10-28	18.870	18.880	18.560	18.650	18.523	2,865,516
2025-10-27	19.090	19.090	18.690	18.880	18.751	2,826,316

← NewerPage 4 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.