Yunnan Nantian Electronics Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	17.630	17.800	17.300	17.720	17.422	9,123,326
2023-07-27	17.950	18.080	17.580	17.650	17.353	8,365,171
2023-07-26	18.100	18.100	17.770	17.800	17.500	9,501,795
2023-07-25	18.280	18.370	17.970	18.260	17.953	14,355,457
2023-07-24	18.030	18.280	17.610	18.060	17.756	11,298,416
2023-07-21	18.260	18.420	17.880	17.960	17.658	12,919,228
2023-07-20	18.640	18.920	18.240	18.310	18.002	20,839,824
2023-07-19	18.220	19.490	18.220	18.900	18.582	36,784,819
2023-07-18	18.390	18.830	18.160	18.160	17.854	28,811,457
2023-07-17	19.300	19.500	18.600	18.720	18.405	47,568,861
2023-07-14	16.780	18.390	16.770	18.390	18.081	19,630,759
2023-07-13	16.450	16.850	16.290	16.720	16.439	9,702,161
2023-07-12	16.860	16.950	16.420	16.420	16.144	9,592,178
2023-07-11	16.740	16.830	16.590	16.640	16.360	5,139,002
2023-07-10	16.880	16.900	16.640	16.750	16.468	4,284,131
2023-07-07	16.850	16.920	16.510	16.670	16.389	6,848,721
2023-07-06	16.840	17.230	16.750	16.940	16.655	5,932,958
2023-07-05	17.350	17.490	16.900	16.910	16.625	9,597,366
2023-07-04	16.840	17.290	16.840	17.270	16.979	9,928,894
2023-07-03	16.680	17.200	16.390	17.010	16.724	12,081,693
2023-06-30	16.710	16.920	16.600	16.900	16.616	6,491,597
2023-06-29	16.620	16.990	16.580	16.800	16.517	8,379,971
2023-06-28	17.510	17.510	16.360	16.700	16.419	15,980,819
2023-06-27	17.340	17.680	17.340	17.560	17.264	6,169,830
2023-06-26	18.470	18.570	17.460	17.490	17.196	13,139,995
2023-06-21	19.470	19.490	18.630	18.660	18.346	13,645,817
2023-06-20	19.640	19.640	19.310	19.470	19.142	9,086,500
2023-06-19	19.450	19.750	19.330	19.710	19.378	13,629,629
2023-06-16	18.830	19.590	18.740	19.400	19.074	14,353,590
2023-06-15	19.270	19.300	18.880	18.930	18.611	10,537,859
2023-06-14	19.400	19.600	19.170	19.290	18.965	10,110,158
2023-06-13	19.130	19.580	18.950	19.420	19.093	12,691,699
2023-06-12	19.600	19.940	19.240	19.330	19.005	18,299,161
2023-06-09	19.030	19.480	18.950	19.390	19.064	13,547,038
2023-06-08	19.330	19.330	18.810	19.020	18.651	11,545,999
2023-06-07	18.600	19.430	18.500	19.400	19.023	16,667,940
2023-06-06	19.090	19.140	18.540	18.630	18.268	8,352,282
2023-06-05	19.090	19.250	19.020	19.140	18.768	8,602,010
2023-06-02	19.320	19.400	19.020	19.090	18.719	11,585,615
2023-06-01	19.250	19.600	18.900	19.190	18.817	20,508,749
2023-05-31	18.340	19.800	18.280	19.450	19.072	29,142,331
2023-05-30	17.830	18.370	17.630	18.340	17.984	8,718,059
2023-05-29	18.170	18.250	17.910	17.950	17.602	5,421,415
2023-05-26	17.950	18.120	17.730	18.060	17.709	5,856,985
2023-05-25	18.100	18.240	17.570	17.910	17.562	7,424,264
2023-05-24	17.890	18.240	17.500	18.120	17.768	8,523,075
2023-05-23	18.100	18.260	17.910	17.960	17.611	6,387,371
2023-05-22	18.220	18.340	17.960	18.090	17.739	5,957,084
2023-05-19	18.550	18.590	18.150	18.250	17.896	5,956,162
2023-05-18	18.280	18.560	18.230	18.530	18.170	7,355,375
2023-05-17	18.120	18.400	17.910	18.280	17.925	6,707,930
2023-05-16	18.650	18.690	18.100	18.180	17.827	6,455,827
2023-05-15	18.570	18.650	17.990	18.640	18.278	9,201,665
2023-05-12	18.850	19.030	18.550	18.560	18.200	6,937,330
2023-05-11	19.000	19.180	18.850	18.940	18.572	6,073,598
2023-05-10	18.900	19.240	18.790	18.980	18.612	6,839,365
2023-05-09	19.390	19.450	18.960	19.030	18.661	9,892,600
2023-05-08	19.420	19.700	19.120	19.470	19.092	10,609,768
2023-05-05	19.020	19.590	18.940	19.500	19.121	12,190,807
2023-05-04	19.160	19.490	18.700	19.200	18.827	10,615,790

← NewerPage 14 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.