Ningbo Jianan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	22.170	22.350	21.850	21.850	21.230	4,226,240
2025-01-22	22.200	22.480	21.700	21.860	21.240	4,547,421
2025-01-21	22.200	22.410	21.910	22.270	21.638	4,063,334
2025-01-20	21.870	22.370	21.870	22.190	21.560	4,500,564
2025-01-17	21.500	22.210	21.300	21.770	21.152	4,778,462
2025-01-16	21.700	22.140	21.420	21.660	21.045	6,472,942
2025-01-15	20.980	21.210	20.780	21.050	20.453	3,262,100
2025-01-14	20.200	20.970	20.060	20.940	20.346	3,426,704
2025-01-13	19.830	20.170	19.380	19.990	19.423	2,418,220
2025-01-10	20.680	20.830	20.010	20.030	19.462	2,717,852
2025-01-09	20.470	20.960	20.400	20.630	20.044	2,549,800
2025-01-08	20.800	20.870	19.920	20.690	20.103	3,281,700
2025-01-07	20.450	20.880	20.160	20.870	20.278	3,299,184
2025-01-06	20.020	20.640	19.610	20.300	19.724	3,825,546
2025-01-03	21.300	21.340	20.050	20.140	19.568	4,271,512
2025-01-02	22.100	22.150	20.850	21.020	20.423	4,853,376
2024-12-31	23.290	23.340	22.150	22.200	21.570	5,045,664
2024-12-30	23.230	23.530	22.650	23.320	22.658	4,227,930
2024-12-27	23.200	23.840	23.040	23.210	22.551	4,997,858
2024-12-26	23.020	23.500	22.880	23.170	22.512	4,332,479
2024-12-25	23.410	23.570	22.400	22.930	22.279	5,323,913
2024-12-24	22.500	23.600	22.500	23.590	22.920	7,250,027
2024-12-23	23.400	23.800	22.410	22.520	21.881	4,971,640
2024-12-20	23.400	23.800	23.210	23.450	22.784	5,451,972
2024-12-19	22.850	23.510	22.650	23.440	22.775	4,165,688
2024-12-18	23.290	23.790	22.960	23.260	22.600	4,644,989
2024-12-17	23.750	24.080	22.720	23.260	22.600	6,996,563
2024-12-16	23.800	24.490	23.560	23.770	23.095	5,577,977
2024-12-13	24.550	24.860	23.850	23.890	23.212	8,101,014
2024-12-12	25.100	25.100	24.340	24.760	24.057	7,890,320
2024-12-11	24.930	25.300	24.710	25.110	24.397	8,179,371
2024-12-10	26.000	27.160	25.080	25.130	24.417	17,713,477
2024-12-09	23.940	25.600	23.850	25.580	24.854	14,760,745
2024-12-06	24.000	24.140	23.500	23.950	23.270	6,354,783
2024-12-05	23.530	24.580	23.500	24.140	23.455	7,811,807
2024-12-04	23.880	24.490	23.500	23.750	23.076	9,049,320
2024-12-03	24.500	26.210	24.080	24.580	23.882	16,464,544
2024-12-02	24.010	24.500	23.780	24.150	23.465	7,513,044
2024-11-29	24.140	24.280	23.560	23.860	23.183	7,972,540
2024-11-28	24.480	24.600	24.040	24.140	23.455	10,042,892
2024-11-27	23.800	24.880	22.900	24.730	24.028	14,373,787
2024-11-26	24.000	24.820	23.600	24.120	23.435	11,051,156
2024-11-25	22.500	24.840	21.940	24.500	23.805	14,939,375
2024-11-22	23.290	24.000	22.470	22.500	21.861	11,195,435
2024-11-21	22.330	23.800	22.220	23.460	22.794	10,452,880
2024-11-20	22.200	22.450	21.900	22.400	21.764	5,549,916
2024-11-19	21.700	22.290	21.450	22.290	21.657	4,465,018
2024-11-18	22.300	22.410	21.300	21.530	20.919	5,403,840
2024-11-15	22.870	23.110	22.230	22.320	21.687	5,939,384
2024-11-14	23.690	24.300	22.900	22.900	22.250	8,324,644
2024-11-13	23.690	24.280	23.010	23.770	23.095	10,117,732
2024-11-12	23.350	24.580	23.150	23.890	23.212	16,110,816
2024-11-11	22.390	23.000	22.180	23.000	22.347	8,226,905
2024-11-08	22.920	22.990	22.310	22.380	21.745	8,716,728
2024-11-07	22.000	22.710	21.800	22.690	22.046	10,105,903
2024-11-06	22.000	22.380	21.670	21.880	21.259	7,625,736
2024-11-05	21.680	21.990	21.420	21.910	21.288	6,848,270
2024-11-04	20.610	21.660	20.610	21.520	20.909	6,039,808
2024-11-01	21.330	21.540	20.540	20.610	20.025	6,323,216
2024-10-31	21.630	21.760	21.280	21.580	20.968	5,457,384

← NewerPage 8 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.