Yunnan Nantian Electronics Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	14.450	14.980	14.260	14.830	14.580	29,771,504
2024-04-26	14.100	14.720	14.100	14.450	14.207	32,863,580
2024-04-25	14.510	14.660	14.160	14.320	14.079	41,772,687
2024-04-24	15.840	15.850	14.870	14.980	14.728	64,127,301
2024-04-23	13.410	14.950	13.350	14.410	14.168	46,922,456
2024-04-22	13.080	13.700	12.720	13.590	13.361	19,701,673
2024-04-19	12.800	13.560	12.310	13.160	12.939	22,637,668
2024-04-18	13.160	13.290	12.870	12.980	12.762	16,828,689
2024-04-17	12.860	13.660	12.850	13.410	13.184	20,409,451
2024-04-16	14.080	14.080	12.780	12.830	12.614	36,963,085
2024-04-15	13.500	14.200	13.380	14.200	13.961	34,598,792
2024-04-12	13.010	13.170	12.890	12.910	12.693	3,686,480
2024-04-11	12.930	13.220	12.840	13.030	12.811	4,839,557
2024-04-10	13.440	13.470	12.840	12.960	12.742	5,090,768
2024-04-09	13.170	13.420	13.170	13.360	13.135	3,318,618
2024-04-08	13.530	13.530	13.150	13.160	12.939	5,080,719
2024-04-03	13.800	13.800	13.400	13.530	13.302	6,439,439
2024-04-02	13.990	14.020	13.660	13.800	13.568	5,042,591
2024-04-01	13.660	14.030	13.660	13.990	13.755	6,497,319
2024-03-29	13.720	13.740	13.400	13.690	13.460	3,018,100
2024-03-28	13.290	13.950	13.270	13.680	13.450	8,271,786
2024-03-27	13.970	13.970	13.280	13.310	13.086	8,497,794
2024-03-26	14.130	14.430	13.740	13.980	13.745	9,699,293
2024-03-25	14.590	14.860	14.200	14.210	13.971	11,523,918
2024-03-22	14.650	14.850	14.350	14.680	14.433	11,523,116
2024-03-21	14.850	14.960	14.580	14.700	14.453	11,471,784
2024-03-20	14.460	14.790	14.460	14.740	14.492	13,250,650
2024-03-19	14.700	14.720	14.470	14.520	14.276	11,463,639
2024-03-18	14.580	14.720	14.500	14.700	14.453	13,096,608
2024-03-15	14.550	14.670	14.350	14.620	14.374	13,567,061
2024-03-14	14.380	14.880	14.300	14.780	14.531	20,970,263
2024-03-13	14.200	14.740	14.200	14.570	14.325	19,262,906
2024-03-12	14.250	14.280	14.040	14.190	13.951	8,299,157
2024-03-11	13.950	14.170	13.860	14.150	13.912	8,445,291
2024-03-08	13.750	14.490	13.700	14.110	13.873	10,483,225
2024-03-07	14.120	14.270	13.700	13.710	13.479	10,796,788
2024-03-06	13.980	14.290	13.900	14.190	13.951	10,897,404
2024-03-05	14.170	14.290	14.010	14.080	13.843	12,677,171
2024-03-04	14.800	14.820	14.040	14.440	14.197	19,566,455
2024-03-01	13.780	14.500	13.780	14.500	14.256	21,004,436
2024-02-29	12.700	13.950	12.700	13.760	13.528	16,648,032
2024-02-28	14.200	14.300	12.960	12.980	12.762	20,458,373
2024-02-27	13.570	14.260	13.480	14.180	13.941	14,837,499
2024-02-26	13.430	13.870	13.320	13.750	13.519	17,908,646
2024-02-23	13.590	13.740	13.210	13.630	13.401	19,184,369
2024-02-22	12.780	13.230	12.780	13.230	13.007	15,096,174
2024-02-21	12.610	13.190	12.520	12.730	12.516	13,417,540
2024-02-20	12.370	12.840	12.110	12.840	12.624	11,690,977
2024-02-19	12.210	12.630	12.200	12.520	12.309	12,611,495
2024-02-08	11.210	11.950	11.210	11.950	11.749	12,441,772
2024-02-07	11.400	11.680	10.970	11.170	10.982	11,345,484
2024-02-06	10.550	11.530	10.130	11.370	11.179	11,832,743
2024-02-05	11.910	11.910	10.890	10.890	10.707	14,881,700
2024-02-02	12.400	12.900	11.340	12.100	11.896	14,573,823
2024-02-01	12.150	12.980	11.740	12.330	12.123	13,739,143
2024-01-31	13.170	13.280	12.170	12.210	12.005	12,117,203
2024-01-30	13.560	13.670	13.020	13.030	12.811	12,983,361
2024-01-29	14.830	14.880	13.810	13.810	13.578	24,889,236
2024-01-26	13.550	14.780	13.370	14.780	14.531	8,671,350
2024-01-25	13.000	13.550	12.800	13.440	13.214	7,628,420

← NewerPage 11 of 21 · 1,218 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.