Ningbo Jianan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	16.780	17.180	16.750	16.800	16.800	1,515,300
2026-10-20	16.780	17.180	16.670	17.070	17.070	1,538,500
2026-10-19	16.780	16.890	16.370	16.800	16.800	1,617,132
2026-10-16	16.780	17.120	16.520	16.640	16.640	1,996,666
2026-10-15	17.080	17.080	16.500	16.530	16.530	2,431,566
2026-10-14	17.750	17.860	17.320	17.320	17.320	1,252,184
2026-10-13	17.500	18.030	17.100	17.850	17.850	2,269,764
2026-10-12	17.860	18.050	17.600	17.660	17.660	1,518,200
2026-10-09	18.000	18.000	17.050	17.860	17.860	2,697,200
2026-10-08	18.150	18.320	17.810	17.990	17.990	1,826,700
2026-09-30	18.280	18.410	17.900	18.000	18.000	1,531,500
2026-09-29	18.240	18.460	18.030	18.230	18.230	2,215,605
2026-09-28	18.980	18.980	17.960	18.230	18.230	2,776,434
2026-09-24	19.650	19.650	18.980	18.980	18.980	2,692,737
2026-09-23	19.890	20.020	19.030	19.650	19.650	5,446,058
2026-09-22	19.930	20.480	19.850	20.110	20.110	3,485,277
2026-09-21	20.300	20.300	19.770	19.850	19.850	3,688,200
2026-09-18	20.000	20.400	19.830	20.390	20.390	3,217,622
2026-09-17	19.850	20.360	19.550	19.970	19.970	2,639,308
2026-09-16	19.750	19.930	19.560	19.690	19.690	1,685,828
2026-09-15	20.020	20.070	19.710	19.800	19.800	1,851,852
2026-09-14	19.880	20.530	19.660	20.090	20.090	2,647,816
2026-09-11	20.750	20.750	19.660	19.890	19.890	2,880,921
2026-09-10	21.080	21.080	20.440	20.500	20.500	2,380,153
2026-09-09	21.500	21.520	20.880	21.180	21.180	3,390,413
2026-09-08	21.240	21.640	21.240	21.380	21.380	2,964,436
2026-09-07	21.240	21.660	21.240	21.290	21.290	3,039,205
2026-09-04	20.810	21.500	20.710	21.240	21.240	5,291,516
2026-09-03	20.770	21.390	20.650	20.720	20.720	3,724,481
2026-09-02	20.450	20.930	20.250	20.640	20.640	2,968,428
2026-09-01	20.700	21.100	20.350	20.810	20.810	5,351,646
2026-08-31	20.680	22.020	20.400	20.490	20.490	7,516,788
2026-08-28	19.290	20.740	19.170	20.730	20.730	7,155,140
2026-08-27	19.300	19.480	18.850	19.340	19.340	3,327,896
2026-08-26	19.680	20.140	19.680	19.900	19.900	2,172,100
2026-08-25	19.510	20.020	19.400	19.860	19.860	2,634,086
2026-08-24	19.350	20.600	19.200	19.770	19.770	4,462,183
2026-08-21	19.170	19.560	19.000	19.460	19.460	1,620,658
2026-08-20	19.350	19.770	19.030	19.390	19.390	1,937,466
2026-08-19	19.700	19.890	18.990	18.990	18.990	2,827,792
2026-08-18	20.400	20.400	19.780	20.000	20.000	2,749,956
2026-08-17	19.970	20.450	19.500	20.410	20.410	3,676,261
2026-08-14	19.960	19.960	19.430	19.810	19.810	2,171,838
2026-08-13	19.990	20.200	19.730	19.750	19.750	2,933,411
2026-08-12	19.600	20.540	19.600	19.840	19.840	2,883,639
2026-08-11	20.100	20.200	19.700	19.740	19.740	2,872,600
2026-08-10	19.330	20.350	19.270	20.270	20.270	4,516,171
2026-08-07	19.590	19.710	19.050	19.320	19.320	3,551,600
2026-08-06	19.920	20.190	19.400	19.690	19.690	3,468,692
2026-08-05	19.770	19.970	19.610	19.780	19.780	3,489,948
2026-08-04	19.820	19.900	19.300	19.900	19.900	4,352,598
2026-08-03	17.970	19.680	17.890	19.680	19.680	5,813,132
2026-07-31	17.490	18.040	17.470	17.940	17.940	2,783,624
2026-07-30	17.680	17.800	17.030	17.190	17.190	2,365,000
2026-07-29	17.250	17.800	17.130	17.680	17.680	2,227,254
2026-07-28	17.520	17.850	17.280	17.300	17.300	2,197,896
2026-07-27	17.330	17.830	17.190	17.830	17.830	2,544,176
2026-07-24	18.420	18.550	17.100	17.240	17.240	4,115,707
2026-07-23	17.690	18.780	17.600	18.600	18.600	3,878,099
2026-07-22	18.090	18.180	17.760	17.810	17.810	2,238,744

Page 1 of 1 · 60 trading days

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.