Ningbo Jianan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	19.280	19.280	19.120	19.160	19.029	1,277,536
2025-10-23	19.100	19.170	18.930	19.170	19.039	1,161,860
2025-10-22	19.240	19.270	19.060	19.140	19.009	1,458,800
2025-10-21	19.180	19.340	19.150	19.280	19.148	1,406,800
2025-10-20	19.220	19.390	19.150	19.220	19.089	1,426,564
2025-10-17	19.750	19.770	19.020	19.060	18.930	2,644,628
2025-10-16	20.310	20.400	19.730	19.780	19.645	3,291,709
2025-10-15	19.300	19.880	19.170	19.730	19.595	2,505,824
2025-10-14	19.450	19.790	19.240	19.300	19.168	2,196,476
2025-10-13	19.010	19.500	18.710	19.400	19.268	2,651,253
2025-10-10	19.640	20.100	19.580	19.830	19.695	2,797,753
2025-10-09	19.840	19.880	19.610	19.710	19.576	2,157,340
2025-09-30	19.950	20.060	19.580	19.780	19.645	2,937,992
2025-09-29	19.910	20.160	19.600	19.950	19.814	2,414,247
2025-09-26	19.990	20.330	19.850	19.930	19.794	2,704,288
2025-09-25	20.020	20.170	19.880	20.030	19.893	2,547,348
2025-09-24	20.100	20.470	19.700	20.200	20.062	3,295,356
2025-09-23	19.680	20.390	19.190	20.170	20.032	5,706,426
2025-09-22	19.720	19.900	19.520	19.650	19.516	1,725,027
2025-09-19	19.870	19.940	19.630	19.720	19.585	2,073,704
2025-09-18	20.430	20.450	19.700	19.870	19.734	4,717,920
2025-09-17	20.410	20.590	20.320	20.430	20.291	3,177,376
2025-09-16	20.420	20.440	20.080	20.380	20.241	2,854,380
2025-09-15	20.540	20.590	20.320	20.400	20.261	3,413,816
2025-09-12	20.260	21.180	20.150	20.600	20.459	6,659,283
2025-09-11	20.070	20.280	19.920	20.190	20.052	2,813,459
2025-09-10	20.170	20.210	19.920	20.080	19.943	2,447,216
2025-09-09	20.510	20.550	20.150	20.200	20.062	4,009,831
2025-09-08	19.750	21.530	19.650	20.700	20.559	7,552,801
2025-09-05	19.200	19.750	19.200	19.740	19.605	2,240,382
2025-09-04	19.550	19.690	19.110	19.380	19.248	2,633,996
2025-09-03	19.920	19.960	19.350	19.360	19.228	2,599,246
2025-09-02	20.230	20.320	19.610	19.850	19.715	4,173,096
2025-09-01	20.170	20.340	20.050	20.230	20.092	3,212,740
2025-08-29	20.530	20.690	20.100	20.170	20.032	5,774,037
2025-08-28	20.950	21.280	20.070	20.790	20.648	7,633,107
2025-08-27	20.870	21.900	20.720	21.060	20.916	12,219,765
2025-08-26	20.660	21.090	20.630	20.780	20.638	5,318,508
2025-08-25	20.790	20.850	20.530	20.760	20.618	4,546,844
2025-08-22	20.750	20.750	20.560	20.700	20.559	3,731,481
2025-08-21	20.710	20.870	20.590	20.720	20.579	4,131,985
2025-08-20	20.430	20.710	20.350	20.710	20.569	3,548,054
2025-08-19	20.380	20.550	20.310	20.500	20.360	3,454,632
2025-08-18	20.330	20.560	20.230	20.350	20.211	3,900,381
2025-08-15	19.980	20.300	19.910	20.250	20.112	2,223,639
2025-08-14	20.400	20.400	19.960	19.990	19.854	3,711,943
2025-08-13	20.480	20.560	20.270	20.360	20.221	2,990,080
2025-08-12	20.600	20.650	20.390	20.500	20.360	2,134,252
2025-08-11	20.500	20.680	20.430	20.600	20.459	2,621,556
2025-08-08	20.530	20.640	20.450	20.480	20.340	1,767,624
2025-08-07	20.700	20.700	20.380	20.640	20.499	3,425,928
2025-08-06	20.380	20.700	20.330	20.570	20.430	3,065,302
2025-08-05	20.270	20.400	20.210	20.390	20.251	1,621,328
2025-08-04	19.950	20.250	19.800	20.230	20.092	1,743,132
2025-08-01	19.940	20.200	19.940	20.090	19.953	1,757,862
2025-07-31	20.370	20.390	19.980	20.030	19.893	2,200,900
2025-07-30	20.500	20.500	20.130	20.290	20.152	2,402,720
2025-07-29	20.650	20.690	20.300	20.440	20.301	2,767,284
2025-07-28	20.740	20.780	20.600	20.710	20.569	2,086,520
2025-07-25	20.750	20.750	20.580	20.710	20.569	2,188,448

← NewerPage 5 of 21 · 1,218 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.