Ningbo Jianan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	21.760	22.160	21.100	21.470	20.861	7,101,192
2024-10-29	22.720	22.850	21.880	21.900	21.278	8,870,434
2024-10-28	22.600	22.720	22.050	22.640	21.997	9,662,909
2024-10-25	22.400	23.100	22.330	22.930	22.279	7,260,284
2024-10-24	22.520	22.650	22.230	22.350	21.716	5,565,047
2024-10-23	23.120	23.200	22.380	22.800	22.153	8,888,122
2024-10-22	22.120	23.200	21.910	23.050	22.396	9,523,117
2024-10-21	21.820	22.550	21.650	22.200	21.570	8,521,112
2024-10-18	20.800	22.250	20.720	21.780	21.162	7,689,040
2024-10-17	20.980	21.380	20.890	20.890	20.297	5,079,628
2024-10-16	20.780	21.400	20.600	20.950	20.355	5,176,272
2024-10-15	21.630	22.100	21.280	21.320	20.715	6,185,475
2024-10-14	21.200	21.910	20.700	21.820	21.201	6,127,107
2024-10-11	22.220	22.220	20.770	21.100	20.501	6,776,316
2024-10-10	22.450	23.390	22.220	22.260	21.628	9,213,896
2024-10-09	24.560	24.600	22.090	22.090	21.463	13,070,868
2024-10-08	26.940	26.940	23.530	25.820	25.087	17,194,248
2024-09-30	20.400	22.960	20.000	22.520	21.881	16,034,490
2024-09-27	19.200	20.310	18.810	19.760	19.199	9,520,772
2024-09-26	18.380	18.950	18.140	18.930	18.393	6,398,840
2024-09-25	18.300	18.820	18.120	18.500	17.975	6,751,828
2024-09-24	17.540	18.110	17.210	18.080	17.567	4,797,364
2024-09-23	17.500	17.740	17.300	17.360	16.867	2,438,724
2024-09-20	17.800	17.840	17.450	17.470	16.974	2,455,844
2024-09-19	17.860	18.000	17.610	17.740	17.237	3,629,602
2024-09-18	17.390	17.670	17.100	17.560	17.062	2,927,448
2024-09-13	18.200	18.290	17.410	17.450	16.955	3,898,728
2024-09-12	17.950	18.430	17.940	18.040	17.528	4,301,971
2024-09-11	17.790	18.360	17.700	17.990	17.479	3,989,488
2024-09-10	17.680	17.960	17.370	17.920	17.411	3,428,720
2024-09-09	17.700	17.760	17.360	17.540	17.042	3,200,016
2024-09-06	18.480	18.570	17.720	17.750	17.246	6,203,744
2024-09-05	18.500	18.730	18.410	18.480	17.956	4,062,600
2024-09-04	18.970	18.970	18.480	18.620	18.092	6,244,253
2024-09-03	18.680	19.080	18.500	19.080	18.538	7,455,213
2024-09-02	18.690	19.010	18.480	18.500	17.975	6,127,332
2024-08-30	18.500	19.300	18.350	18.690	18.160	10,892,636
2024-08-29	17.790	18.820	17.530	18.540	18.014	7,204,162
2024-08-28	17.700	17.950	17.340	17.860	17.353	3,947,318
2024-08-27	18.170	18.190	17.600	17.780	17.275	5,163,380
2024-08-26	17.680	18.400	17.500	18.310	17.790	6,624,526
2024-08-23	18.310	18.450	17.890	18.020	17.509	9,675,309
2024-08-22	18.450	19.580	18.360	18.800	18.266	15,353,140
2024-08-21	18.280	18.590	17.970	18.010	17.499	6,153,844
2024-08-20	18.560	18.850	17.930	17.970	17.460	5,820,112
2024-08-19	18.320	18.530	18.100	18.400	17.878	7,059,124
2024-08-16	18.780	18.850	18.300	18.430	17.907	7,511,160
2024-08-15	18.700	18.900	18.380	18.810	18.276	11,198,416
2024-08-14	19.290	20.170	18.760	18.780	18.247	16,562,041
2024-08-13	18.170	20.640	18.130	19.240	18.694	21,633,781
2024-08-12	16.720	17.720	16.600	17.370	16.877	10,584,563
2024-08-09	16.500	17.050	16.400	16.400	15.935	7,514,168
2024-08-08	17.180	17.400	16.690	16.800	16.323	12,263,244
2024-08-07	17.200	19.190	17.200	18.010	17.499	16,444,257
2024-08-06	15.780	15.990	15.500	15.990	15.536	2,976,088
2024-08-05	16.110	16.250	15.320	15.320	14.885	3,556,620
2024-08-02	16.550	16.790	16.260	16.300	15.837	2,761,188
2024-08-01	16.650	16.880	16.490	16.640	16.168	2,664,451
2024-07-31	16.170	16.720	16.040	16.650	16.177	2,974,637
2024-07-30	16.050	16.270	15.820	16.160	15.701	2,187,860

← NewerPage 9 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.