Yunnan Nantian Electronics Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.840	11.990	11.690	11.810	11.727	3,976,180
2024-07-24	12.080	12.280	11.860	11.880	11.797	4,985,230
2024-07-23	12.270	12.480	12.200	12.200	12.115	4,526,030
2024-07-22	12.430	12.500	12.310	12.410	12.323	5,852,400
2024-07-19	12.060	12.300	11.980	12.200	12.115	3,598,698
2024-07-18	12.160	12.200	11.900	12.110	12.025	4,525,887
2024-07-17	12.260	12.360	12.210	12.230	12.145	3,041,390
2024-07-16	12.150	12.350	12.100	12.300	12.214	3,151,032
2024-07-15	12.400	12.480	12.150	12.200	12.115	3,497,831
2024-07-12	12.410	12.510	12.320	12.390	12.303	3,936,500
2024-07-11	12.400	12.490	12.280	12.400	12.313	5,178,130
2024-07-10	12.200	12.410	12.090	12.160	12.075	4,027,668
2024-07-09	12.060	12.350	11.780	12.300	12.214	6,513,418
2024-07-08	12.550	12.660	12.080	12.100	12.015	7,583,298
2024-07-05	12.290	12.950	12.100	12.700	12.611	9,219,268
2024-07-04	12.450	12.830	12.320	12.320	12.234	6,689,800
2024-07-03	12.950	13.260	12.600	12.630	12.542	9,534,000
2024-07-02	12.720	12.980	12.650	12.950	12.860	12,514,090
2024-07-01	12.300	12.480	12.180	12.460	12.373	3,828,300
2024-06-28	12.250	12.540	12.170	12.350	12.264	5,098,100
2024-06-27	12.500	12.880	12.330	12.420	12.333	6,845,552
2024-06-26	11.970	12.500	11.850	12.490	12.403	5,879,470
2024-06-25	12.060	12.270	11.760	12.000	11.916	4,716,200
2024-06-24	12.510	12.590	12.040	12.110	11.906	5,806,760
2024-06-21	12.680	12.740	12.460	12.600	12.388	4,191,205
2024-06-20	13.030	13.050	12.740	12.750	12.535	6,322,420
2024-06-19	12.960	13.260	12.950	13.080	12.860	6,846,660
2024-06-18	12.670	12.970	12.640	12.950	12.732	5,648,964
2024-06-17	12.730	12.870	12.670	12.700	12.486	3,886,800
2024-06-14	12.550	12.900	12.450	12.800	12.585	5,629,947
2024-06-13	12.880	12.960	12.640	12.650	12.437	4,464,188
2024-06-12	12.620	12.790	12.570	12.700	12.486	4,165,730
2024-06-11	12.370	12.680	12.220	12.620	12.408	4,565,660
2024-06-07	12.640	12.760	12.280	12.460	12.250	5,881,290
2024-06-06	13.250	13.280	12.500	12.540	12.329	10,822,913
2024-06-05	13.480	13.530	13.210	13.210	12.988	5,562,702
2024-06-04	13.380	13.580	13.280	13.470	13.243	7,010,067
2024-06-03	13.210	13.670	13.110	13.440	13.214	8,746,579
2024-05-31	13.110	13.270	13.070	13.240	13.017	4,220,530
2024-05-30	13.160	13.270	13.010	13.120	12.899	4,262,971
2024-05-29	13.100	13.460	13.100	13.240	13.017	6,007,311
2024-05-28	13.000	13.480	12.940	13.190	12.968	5,978,200
2024-05-27	13.050	13.120	12.780	13.110	12.889	4,482,890
2024-05-24	13.040	13.280	13.000	13.000	12.781	5,027,050
2024-05-23	13.510	13.510	13.140	13.160	12.939	7,568,212
2024-05-22	13.710	13.740	13.480	13.510	13.283	5,822,722
2024-05-21	13.600	13.830	13.450	13.590	13.361	8,103,800
2024-05-20	13.410	13.660	13.310	13.590	13.361	7,091,506
2024-05-17	13.460	13.620	13.280	13.580	13.351	7,908,793
2024-05-16	13.360	13.510	13.290	13.450	13.224	7,075,133
2024-05-15	13.610	13.610	13.250	13.280	13.057	7,872,447
2024-05-14	13.580	13.730	13.470	13.610	13.381	7,189,560
2024-05-13	13.850	13.860	13.430	13.520	13.292	13,796,946
2024-05-10	14.230	14.470	13.970	14.130	13.892	13,006,045
2024-05-09	13.930	14.160	13.920	14.160	13.922	8,911,858
2024-05-08	14.430	14.430	13.960	13.970	13.735	14,504,285
2024-05-07	14.350	14.610	14.210	14.520	14.276	16,231,370
2024-05-06	14.600	14.630	14.300	14.390	14.148	14,469,426
2024-04-30	14.670	14.790	14.320	14.410	14.168	21,029,561
2024-04-29	14.450	14.980	14.260	14.830	14.580	29,771,504

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.0300 CNY
2025-07-04	0.0900 CNY
2024-06-25	0.1200 CNY
2023-06-09	0.0500 CNY
2022-06-30	0.0500 CNY
2021-07-08	0.0500 CNY
2020-07-10	0.0500 CNY
2019-04-15	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.