Ningbo Jianan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.750	20.750	20.580	20.710	20.569	2,188,448
2025-07-24	20.680	20.780	20.580	20.730	20.589	2,724,928
2025-07-23	21.160	21.160	20.590	20.710	20.569	3,574,028
2025-07-22	21.100	21.200	20.860	21.120	20.976	3,284,264
2025-07-21	20.780	21.150	20.730	21.070	20.926	3,779,091
2025-07-18	20.720	20.780	20.460	20.630	20.489	2,329,080
2025-07-17	20.600	20.750	20.440	20.740	20.599	2,406,760
2025-07-16	20.690	20.790	20.400	20.530	20.390	2,503,544
2025-07-15	20.910	21.030	20.440	20.620	20.479	3,231,168
2025-07-14	20.900	21.180	20.800	21.010	20.867	3,436,240
2025-07-11	20.790	20.990	20.690	20.950	20.807	3,164,800
2025-07-10	21.160	21.300	20.800	20.950	20.807	4,007,748
2025-07-09	21.300	21.880	21.130	21.190	21.045	4,306,292
2025-07-08	21.460	21.550	21.190	21.300	21.155	4,798,412
2025-07-07	20.930	21.600	20.800	21.550	21.403	6,343,091
2025-07-04	20.900	20.970	20.670	20.720	20.579	2,018,624
2025-07-03	20.960	20.990	20.760	20.840	20.698	1,761,168
2025-07-02	21.010	21.150	20.760	20.910	20.767	2,150,944
2025-07-01	21.130	21.200	20.790	21.010	20.867	3,679,468
2025-06-30	20.460	21.450	20.360	21.180	21.036	6,765,610
2025-06-27	20.200	20.750	20.130	20.430	20.291	3,187,262
2025-06-26	20.300	20.390	20.100	20.160	20.022	2,350,308
2025-06-25	20.180	20.300	20.030	20.260	20.122	2,361,772
2025-06-24	19.700	20.180	19.700	20.170	20.032	1,950,872
2025-06-23	19.620	19.780	19.400	19.760	19.625	1,314,350
2025-06-20	20.000	20.180	19.610	19.610	19.476	1,291,104
2025-06-19	20.400	20.400	19.860	19.910	19.774	1,991,205
2025-06-18	20.470	20.590	20.320	20.390	20.251	1,576,452
2025-06-17	20.560	20.610	20.320	20.600	20.459	2,520,056
2025-06-16	20.440	20.630	20.240	20.610	20.469	2,803,720
2025-06-13	20.250	21.000	19.960	20.550	20.410	5,353,288
2025-06-12	20.380	20.390	20.160	20.230	20.092	1,988,792
2025-06-11	20.360	20.420	20.230	20.320	20.181	2,314,444
2025-06-10	20.900	20.990	20.450	20.730	20.142	3,717,452
2025-06-09	20.880	21.000	20.790	20.890	20.297	3,221,000
2025-06-06	21.140	21.220	20.800	20.870	20.278	6,169,828
2025-06-05	21.510	22.380	21.360	21.380	20.773	11,278,601
2025-06-04	20.550	20.780	20.310	20.590	20.006	1,567,240
2025-06-03	20.220	20.650	20.220	20.450	19.870	1,543,240
2025-05-30	20.400	20.630	20.240	20.390	19.811	1,607,780
2025-05-29	20.380	20.540	20.260	20.450	19.870	1,965,600
2025-05-28	20.250	20.590	20.170	20.350	19.772	2,310,432
2025-05-27	20.250	20.250	19.850	20.080	19.510	1,331,540
2025-05-26	19.780	20.280	19.750	20.070	19.500	1,707,800
2025-05-23	20.300	20.300	19.780	19.790	19.228	2,147,432
2025-05-22	20.440	20.850	20.130	20.160	19.588	2,644,092
2025-05-21	20.690	20.720	20.340	20.500	19.918	2,021,408
2025-05-20	20.430	20.720	20.240	20.690	20.103	2,466,436
2025-05-19	20.280	20.430	19.990	20.360	19.782	1,799,424
2025-05-16	20.300	20.510	20.150	20.290	19.714	1,850,406
2025-05-15	20.750	20.750	20.240	20.240	19.666	2,745,642
2025-05-14	20.900	21.120	20.680	20.770	20.181	2,640,092
2025-05-13	21.150	21.170	20.700	20.940	20.346	3,208,000
2025-05-12	20.820	20.980	20.560	20.880	20.287	2,243,697
2025-05-09	21.170	21.200	20.560	20.610	20.025	3,677,900
2025-05-08	20.880	21.350	20.660	21.210	20.608	4,659,460
2025-05-07	21.100	21.320	20.600	20.880	20.287	7,093,166
2025-05-06	21.290	21.290	20.980	21.180	20.579	3,877,114
2025-04-30	20.780	20.990	20.580	20.810	20.219	3,308,876
2025-04-29	20.670	20.860	20.430	20.650	20.064	3,140,298

← NewerPage 6 of 21 · 1,213 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.