Ningbo Jianan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.840	21.310	20.490	20.650	20.064	3,481,288
2025-04-25	20.970	21.440	20.680	20.950	20.355	5,099,643
2025-04-24	20.900	21.080	20.560	20.680	20.093	5,442,751
2025-04-23	21.990	21.990	20.760	21.090	20.491	13,154,975
2025-04-22	23.080	23.320	22.860	23.290	22.629	3,331,772
2025-04-21	23.270	23.390	22.810	23.120	22.464	5,380,664
2025-04-18	23.040	23.370	22.730	23.080	22.425	3,107,700
2025-04-17	22.760	23.400	22.760	23.270	22.610	4,141,016
2025-04-16	23.080	23.470	22.660	22.910	22.260	4,283,926
2025-04-15	22.550	23.100	22.290	23.090	22.435	4,648,695
2025-04-14	22.380	22.840	22.320	22.550	21.910	3,658,144
2025-04-11	21.760	22.390	21.760	22.060	21.434	3,683,624
2025-04-10	22.200	22.490	21.770	21.770	21.152	4,961,424
2025-04-09	20.250	21.800	18.900	21.460	20.851	7,057,332
2025-04-08	20.110	21.140	19.830	20.470	19.889	5,872,108
2025-04-07	21.750	22.600	19.200	19.780	19.219	8,510,332
2025-04-03	23.690	24.260	23.450	23.920	23.241	4,188,100
2025-04-02	23.790	24.490	23.720	24.060	23.377	4,326,440
2025-04-01	23.400	24.240	23.330	23.830	23.154	5,278,612
2025-03-31	23.400	23.450	22.720	23.430	22.765	3,852,502
2025-03-28	23.720	24.080	23.260	23.300	22.639	3,880,000
2025-03-27	24.100	24.180	23.630	23.820	23.144	3,951,320
2025-03-26	23.620	24.340	23.450	24.120	23.435	4,828,627
2025-03-25	24.040	24.430	23.630	23.800	23.125	5,241,717
2025-03-24	24.300	24.610	23.200	24.000	23.319	6,257,181
2025-03-21	24.690	24.900	24.180	24.300	23.610	6,435,553
2025-03-20	25.100	25.280	24.630	24.720	24.018	8,464,128
2025-03-19	25.000	26.060	24.850	25.150	24.436	11,227,984
2025-03-18	24.630	25.440	24.560	25.230	24.514	9,715,243
2025-03-17	24.500	24.730	24.220	24.490	23.795	6,163,601
2025-03-14	24.800	24.800	24.180	24.440	23.746	8,943,070
2025-03-13	23.880	24.950	23.420	24.670	23.970	13,386,119
2025-03-12	23.670	24.110	23.500	23.990	23.309	7,601,544
2025-03-11	23.320	23.680	23.160	23.550	22.882	3,931,660
2025-03-10	23.180	23.600	23.030	23.570	22.901	4,980,442
2025-03-07	23.370	23.680	23.050	23.180	22.522	4,827,966
2025-03-06	23.350	23.760	23.190	23.580	22.911	7,293,964
2025-03-05	22.910	23.470	22.720	23.350	22.687	5,601,704
2025-03-04	22.210	23.190	22.210	23.010	22.357	4,521,920
2025-03-03	22.500	23.090	22.330	22.500	21.861	4,614,544
2025-02-28	23.050	23.200	22.430	22.490	21.852	4,514,330
2025-02-27	23.340	23.620	22.680	23.280	22.619	5,282,916
2025-02-26	22.980	23.340	22.890	23.260	22.600	4,492,852
2025-02-25	23.050	23.250	22.880	23.020	22.367	3,874,900
2025-02-24	23.540	23.610	23.060	23.320	22.658	5,473,604
2025-02-21	23.060	23.780	22.910	23.570	22.901	8,105,314
2025-02-20	22.960	23.090	22.710	23.050	22.396	4,695,768
2025-02-19	22.050	22.990	22.030	22.960	22.308	5,632,568
2025-02-18	23.100	23.280	22.120	22.230	21.599	5,281,402
2025-02-17	22.550	22.890	22.350	22.880	22.231	4,461,136
2025-02-14	22.620	22.940	22.460	22.530	21.891	4,744,921
2025-02-13	23.100	23.300	22.700	22.720	22.075	5,318,484
2025-02-12	22.500	23.420	22.500	23.230	22.571	6,958,784
2025-02-11	22.570	22.850	22.180	22.670	22.027	5,997,826
2025-02-10	22.490	22.600	22.200	22.520	21.881	4,581,392
2025-02-07	21.960	22.780	21.960	22.370	21.735	6,687,364
2025-02-06	21.450	21.960	21.300	21.960	21.337	3,800,370
2025-02-05	21.650	21.860	21.320	21.480	20.870	3,019,000
2025-01-27	22.240	22.240	21.520	21.520	20.909	2,882,540
2025-01-24	21.820	22.100	21.570	22.000	21.376	3,069,452

← NewerPage 7 of 21 · 1,219 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.