Yunnan Nantian Electronics Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.020	16.480	15.980	16.390	16.114	8,481,845
2023-10-27	16.050	16.230	15.900	16.140	15.868	10,257,924
2023-10-26	15.970	16.470	15.800	16.340	16.065	11,159,581
2023-10-25	15.860	16.380	15.850	16.030	15.760	11,866,322
2023-10-24	15.510	15.960	15.320	15.850	15.583	12,147,816
2023-10-23	16.530	16.530	15.280	15.390	15.131	17,265,607
2023-10-20	17.600	17.600	16.540	16.760	16.478	17,562,014
2023-10-19	17.820	18.140	17.550	17.620	17.323	16,754,100
2023-10-18	17.660	18.300	17.600	17.920	17.618	24,437,024
2023-10-17	17.420	18.980	17.400	18.420	18.110	39,920,387
2023-10-16	16.840	17.260	16.660	17.250	16.960	12,824,313
2023-10-13	17.060	17.120	16.720	16.790	16.507	10,204,014
2023-10-12	17.440	17.450	17.120	17.200	16.911	7,462,923
2023-10-11	17.430	17.450	17.120	17.290	16.999	8,425,600
2023-10-10	17.240	17.500	17.200	17.430	17.137	12,577,173
2023-10-09	17.050	17.210	16.940	17.200	16.911	7,446,249
2023-09-28	16.880	17.090	16.860	17.050	16.763	7,157,371
2023-09-27	16.800	17.060	16.690	16.840	16.557	7,605,600
2023-09-26	17.150	17.180	16.890	16.910	16.625	7,231,428
2023-09-25	17.280	17.280	16.930	17.020	16.734	8,463,393
2023-09-22	17.000	17.280	16.870	17.260	16.970	10,449,332
2023-09-21	16.900	17.100	16.760	17.000	16.714	8,258,878
2023-09-20	16.900	17.180	16.750	16.860	16.576	8,051,830
2023-09-19	17.130	17.130	16.800	16.860	16.576	7,256,350
2023-09-18	16.880	17.240	16.850	17.060	16.773	7,958,668
2023-09-15	17.330	17.370	17.000	17.030	16.743	8,537,688
2023-09-14	17.520	17.530	17.180	17.280	16.989	8,637,334
2023-09-13	17.900	17.930	17.350	17.520	17.225	13,160,184
2023-09-12	17.900	18.100	17.900	17.970	17.668	9,141,865
2023-09-11	17.830	18.300	17.700	18.130	17.825	15,528,065
2023-09-08	18.800	18.850	17.690	17.950	17.648	24,415,353
2023-09-07	18.490	19.270	18.460	18.930	18.611	20,311,747
2023-09-06	18.800	18.860	18.400	18.660	18.346	15,715,952
2023-09-05	19.400	19.400	18.900	18.950	18.631	19,413,317
2023-09-04	19.420	19.570	19.130	19.540	19.211	19,288,313
2023-09-01	19.330	19.580	19.050	19.140	18.818	16,955,296
2023-08-31	19.960	19.960	19.270	19.330	19.005	27,194,363
2023-08-30	19.600	20.250	19.420	20.100	19.762	34,721,949
2023-08-29	18.900	19.990	18.650	19.860	19.526	32,726,279
2023-08-28	20.400	20.400	18.760	19.120	18.798	34,172,492
2023-08-25	19.740	20.700	18.960	19.220	18.897	36,536,583
2023-08-24	20.610	20.820	19.800	19.880	19.545	33,010,110
2023-08-23	20.600	21.100	20.450	20.520	20.175	44,446,625
2023-08-22	20.470	21.290	20.140	21.180	20.824	78,983,030
2023-08-21	18.400	20.310	18.300	20.310	19.968	25,772,551
2023-08-18	19.400	19.570	18.410	18.460	18.149	31,129,921
2023-08-17	19.700	19.700	18.700	19.450	19.123	32,259,285
2023-08-16	20.150	20.450	19.520	20.010	19.673	31,645,907
2023-08-15	20.650	21.030	19.910	20.160	19.821	37,894,287
2023-08-14	19.470	21.310	19.300	20.920	20.568	51,816,807
2023-08-11	20.060	20.340	19.500	19.900	19.565	40,244,453
2023-08-10	19.980	22.000	19.550	20.560	20.214	75,855,090
2023-08-09	18.580	20.170	18.490	20.170	19.831	53,405,132
2023-08-08	18.670	18.670	18.230	18.340	18.031	11,101,115
2023-08-07	18.530	18.750	18.270	18.690	18.375	18,457,106
2023-08-04	17.790	18.990	17.700	18.520	18.208	27,053,205
2023-08-03	17.870	17.900	17.550	17.700	17.402	7,680,326
2023-08-02	17.730	17.950	17.600	17.920	17.618	7,723,943
2023-08-01	18.010	18.080	17.680	17.810	17.510	8,256,199
2023-07-31	17.800	18.050	17.660	17.940	17.638	10,389,896

← NewerPage 13 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.