Ningbo Jianan Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.090	18.180	17.760	17.810	17.810	2,238,744
2026-07-21	17.840	18.240	16.820	18.080	18.080	4,106,155
2026-07-20	19.060	19.350	17.380	17.840	17.840	4,719,896
2026-07-17	19.510	20.080	18.890	19.060	19.060	3,515,813
2026-07-16	20.670	20.670	19.580	19.670	19.670	3,639,998
2026-07-15	20.360	20.770	20.140	20.670	20.670	3,655,258
2026-07-14	20.460	20.700	19.930	20.390	20.390	4,166,422
2026-07-13	19.950	21.100	19.350	20.550	20.550	6,321,749
2026-07-10	19.940	20.280	19.610	20.060	20.060	4,077,789
2026-07-09	19.620	20.040	18.800	19.940	19.940	4,915,081
2026-07-08	19.700	20.200	19.410	19.620	19.620	3,464,188
2026-07-07	19.610	20.040	19.090	19.920	19.920	5,582,734
2026-07-06	21.180	21.630	19.620	19.630	19.630	8,175,921
2026-07-03	21.050	21.450	20.830	21.130	21.130	5,534,138
2026-07-02	21.000	22.070	20.800	21.030	21.030	7,404,958
2026-07-01	21.200	21.690	20.140	21.490	21.490	10,454,536
2026-06-30	20.750	21.530	20.400	21.250	21.250	7,759,963
2026-06-29	21.950	22.110	20.650	21.040	21.040	7,979,578
2026-06-26	23.560	24.130	21.600	21.950	21.950	10,434,122
2026-06-25	24.360	24.680	23.510	23.750	23.750	8,682,564
2026-06-24	24.890	25.750	24.050	24.580	24.580	10,137,776
2026-06-23	25.480	25.670	24.480	24.650	24.650	9,825,023
2026-06-22	24.220	26.440	23.920	25.850	25.850	16,629,121
2026-06-18	25.350	26.240	24.010	24.110	24.110	14,345,320
2026-06-17	24.510	26.800	24.510	25.490	25.490	15,012,422
2026-06-16	24.480	25.180	24.110	24.970	24.970	10,837,042
2026-06-15	24.310	25.190	23.710	24.650	24.650	12,160,282
2026-06-12	23.500	24.220	22.700	23.970	23.970	10,993,510
2026-06-11	22.870	23.500	22.660	23.500	23.500	8,399,621
2026-06-10	22.430	23.200	22.230	23.090	23.090	8,838,380
2026-06-09	22.650	23.220	22.180	22.330	22.330	6,763,120
2026-06-08	20.800	22.830	20.620	22.810	22.810	9,521,195
2026-06-05	21.330	21.830	20.550	21.440	21.440	5,505,540
2026-06-04	21.760	22.370	21.110	21.400	21.400	5,478,978
2026-06-03	22.410	22.420	21.720	22.130	22.130	6,876,405
2026-06-02	23.170	23.200	22.030	22.590	22.590	8,070,899
2026-06-01	23.250	23.990	22.660	23.700	23.700	10,652,232
2026-05-29	22.200	23.550	21.750	23.160	23.160	12,267,071
2026-05-28	21.880	22.570	21.380	21.980	21.830	6,376,210
2026-05-27	20.880	22.290	20.700	21.620	21.473	8,003,317
2026-05-26	21.510	21.510	20.500	20.750	20.608	5,589,700
2026-05-25	21.750	22.280	21.220	21.510	21.363	5,593,967
2026-05-22	21.240	21.730	21.010	21.580	21.433	4,404,835
2026-05-21	22.160	22.400	21.000	21.100	20.956	7,615,959
2026-05-20	23.500	23.700	22.000	22.300	22.148	8,777,562
2026-05-19	23.580	24.190	23.100	23.820	23.657	6,839,628
2026-05-18	23.150	23.580	22.650	23.580	23.419	6,009,735
2026-05-15	23.500	24.100	22.730	23.050	22.893	8,569,832
2026-05-14	25.260	25.460	23.680	23.700	23.538	14,193,240
2026-05-13	24.900	25.890	24.510	25.720	25.545	18,619,065
2026-05-12	23.690	25.600	23.330	25.400	25.227	22,584,526
2026-05-11	23.640	24.380	23.570	23.750	23.588	12,105,920
2026-05-08	23.500	23.630	22.930	23.560	23.399	9,881,180
2026-05-07	23.500	24.000	23.230	23.240	23.081	13,859,111
2026-05-06	22.500	23.030	22.490	22.880	22.724	8,181,367
2026-04-30	22.510	22.680	22.130	22.350	22.198	6,338,057
2026-04-29	22.570	23.240	22.410	22.720	22.565	8,248,028
2026-04-28	22.850	23.490	22.220	22.700	22.545	7,589,309
2026-04-27	22.350	23.210	22.120	23.100	22.942	9,525,094
2026-04-24	23.200	23.920	22.710	22.860	22.704	12,696,710

← NewerPage 2 of 21 · 1,218 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.