Yunnan Nantian Electronics Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.250	12.900	12.250	12.800	12.585	6,529,408
2024-01-22	13.270	13.380	12.300	12.420	12.211	7,060,132
2024-01-19	13.510	13.640	13.270	13.270	13.047	4,290,990
2024-01-18	13.460	13.720	13.060	13.490	13.263	6,987,608
2024-01-17	13.950	13.990	13.570	13.590	13.361	3,607,390
2024-01-16	14.070	14.110	13.740	13.950	13.715	4,493,040
2024-01-15	14.270	14.370	14.010	14.070	13.833	3,137,990
2024-01-12	14.490	14.510	14.250	14.260	14.020	3,178,400
2024-01-11	13.990	14.540	13.990	14.520	14.276	5,926,672
2024-01-10	14.330	14.370	13.870	13.980	13.745	4,183,100
2024-01-09	14.600	14.720	14.270	14.320	14.079	4,252,262
2024-01-08	14.790	14.790	14.520	14.520	14.276	3,124,213
2024-01-05	15.150	15.180	14.680	14.760	14.512	3,867,902
2024-01-04	15.070	15.210	14.920	15.080	14.826	3,999,020
2024-01-03	15.040	15.130	14.820	15.110	14.856	4,606,275
2024-01-02	15.060	15.250	15.010	15.040	14.787	4,582,200
2023-12-29	14.940	15.110	14.880	15.070	14.816	5,057,100
2023-12-28	14.630	14.990	14.450	14.940	14.689	6,013,398
2023-12-27	14.420	14.710	14.420	14.640	14.394	5,616,083
2023-12-26	14.890	14.970	14.270	14.390	14.148	8,714,980
2023-12-25	15.150	15.280	14.850	14.890	14.639	5,768,242
2023-12-22	15.500	15.550	15.120	15.150	14.895	6,906,507
2023-12-21	15.500	15.650	15.250	15.550	15.288	5,179,366
2023-12-20	16.030	16.030	15.490	15.490	15.229	6,155,218
2023-12-19	15.910	16.070	15.760	15.950	15.682	4,129,904
2023-12-18	16.100	16.390	15.900	15.940	15.672	6,388,361
2023-12-15	16.300	16.430	16.100	16.190	15.918	5,038,176
2023-12-14	16.480	16.640	16.310	16.330	16.055	5,434,088
2023-12-13	16.630	16.670	16.330	16.340	16.065	5,580,496
2023-12-12	16.470	16.710	16.410	16.590	16.311	6,750,585
2023-12-11	16.270	16.550	16.010	16.510	16.232	8,378,695
2023-12-08	16.290	16.600	16.270	16.320	16.045	8,407,030
2023-12-07	15.950	16.600	15.950	16.310	16.036	8,999,753
2023-12-06	15.890	16.180	15.750	16.000	15.731	5,689,349
2023-12-05	16.510	16.540	15.950	15.970	15.701	6,717,900
2023-12-04	16.420	16.750	16.350	16.530	16.252	7,635,285
2023-12-01	15.880	16.420	15.810	16.330	16.055	7,485,900
2023-11-30	16.120	16.240	15.750	15.900	15.632	6,271,984
2023-11-29	16.340	16.380	16.120	16.140	15.868	5,034,706
2023-11-28	16.460	16.530	16.220	16.410	16.134	5,840,478
2023-11-27	16.430	16.800	16.390	16.470	16.193	6,542,973
2023-11-24	16.910	16.950	16.400	16.430	16.154	8,616,323
2023-11-23	16.820	17.020	16.560	16.980	16.694	7,597,973
2023-11-22	17.020	17.350	16.900	16.900	16.616	8,191,561
2023-11-21	17.300	17.410	17.050	17.120	16.832	9,491,832
2023-11-20	17.090	17.340	17.020	17.300	17.009	8,309,943
2023-11-17	17.110	17.190	16.930	17.080	16.793	6,170,100
2023-11-16	17.040	17.250	16.930	17.120	16.832	7,971,002
2023-11-15	17.310	17.370	17.030	17.120	16.832	10,095,524
2023-11-14	17.230	17.260	17.000	17.180	16.891	11,127,656
2023-11-13	16.670	17.040	16.670	17.000	16.714	9,510,482
2023-11-10	16.750	16.800	16.520	16.610	16.330	6,626,631
2023-11-09	16.870	17.050	16.640	16.780	16.498	8,644,149
2023-11-08	16.730	17.060	16.650	16.860	16.576	10,856,008
2023-11-07	16.570	16.790	16.490	16.730	16.448	8,995,239
2023-11-06	16.380	16.630	16.360	16.630	16.350	10,127,614
2023-11-03	16.010	16.300	15.950	16.250	15.977	6,579,588
2023-11-02	16.170	16.310	15.950	15.980	15.711	6,355,720
2023-11-01	16.250	16.410	16.150	16.160	15.888	6,114,075
2023-10-31	16.450	16.510	16.130	16.250	15.977	7,635,031

← NewerPage 12 of 21 · 1,212 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.