Yunnan Nantian Electronics Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	18.580	19.330	18.580	19.270	18.896	11,958,198
2023-04-27	18.560	18.950	18.380	18.550	18.190	9,396,643
2023-04-26	19.180	19.180	18.410	18.620	18.259	14,585,968
2023-04-25	19.990	20.180	18.800	19.460	19.082	14,740,364
2023-04-24	19.530	20.550	19.530	20.160	19.769	19,535,131
2023-04-21	19.850	20.120	19.250	19.250	18.876	14,877,177
2023-04-20	20.420	20.630	20.000	20.120	19.729	11,022,535
2023-04-19	20.500	20.870	20.390	20.530	20.131	9,060,019
2023-04-18	20.850	20.850	20.300	20.500	20.102	8,383,196
2023-04-17	21.100	21.100	20.610	20.770	20.367	9,400,537
2023-04-14	21.130	21.380	20.860	21.100	20.690	8,178,049
2023-04-13	21.400	21.640	21.100	21.100	20.690	10,020,725
2023-04-12	20.900	21.870	20.900	21.640	21.220	15,030,315
2023-04-11	20.860	21.160	20.580	21.000	20.592	8,931,595
2023-04-10	21.820	21.980	20.700	20.890	20.484	17,128,025
2023-04-07	21.590	22.000	21.550	21.740	21.318	13,316,678
2023-04-06	22.330	22.350	21.400	21.600	21.181	27,373,300
2023-04-04	22.900	23.110	22.510	22.610	22.171	18,844,437
2023-04-03	22.610	23.300	22.390	23.170	22.720	23,026,571
2023-03-31	22.400	23.010	22.180	22.670	22.230	14,179,891
2023-03-30	23.520	23.520	22.290	22.420	21.985	25,483,950
2023-03-29	24.060	24.180	23.440	23.540	23.083	27,039,443
2023-03-28	23.480	24.780	23.270	24.300	23.828	51,441,015
2023-03-27	23.180	23.470	22.770	23.280	22.828	19,125,584
2023-03-24	22.470	23.350	22.390	23.090	22.642	22,640,063
2023-03-23	22.490	22.510	22.080	22.480	22.044	12,648,669
2023-03-22	22.480	22.690	22.240	22.590	22.151	10,703,816
2023-03-21	22.160	22.450	22.060	22.370	21.936	9,746,809
2023-03-20	22.660	22.850	22.160	22.200	21.769	15,315,271
2023-03-17	22.850	23.090	22.620	22.730	22.289	13,919,459
2023-03-16	23.100	23.100	22.610	22.680	22.240	11,382,616
2023-03-15	23.800	23.900	23.140	23.200	22.750	16,627,313
2023-03-14	22.950	24.130	22.410	23.690	23.230	26,323,661
2023-03-13	22.570	23.190	22.310	23.140	22.691	14,895,681
2023-03-10	22.710	23.110	22.580	22.600	22.161	13,056,125
2023-03-09	23.670	23.740	22.910	22.920	22.475	22,466,847
2023-03-08	23.490	24.180	23.420	23.900	23.436	24,319,170
2023-03-07	23.370	24.180	23.110	23.560	23.103	25,340,659
2023-03-06	23.690	23.880	23.350	23.450	22.995	15,402,569
2023-03-03	23.570	23.650	22.980	23.340	22.887	18,869,597
2023-03-02	23.880	24.000	23.500	23.580	23.122	24,666,094
2023-03-01	23.000	24.340	22.990	24.080	23.613	38,301,390
2023-02-28	22.880	23.420	22.680	23.220	22.769	29,728,680
2023-02-27	22.560	22.660	22.110	22.150	21.720	9,640,190
2023-02-24	22.460	22.800	22.400	22.590	22.151	9,140,661
2023-02-23	22.800	22.880	22.350	22.460	22.024	12,408,861
2023-02-22	22.600	23.090	22.480	22.910	22.465	12,691,881
2023-02-21	22.650	23.150	22.600	22.870	22.426	15,145,624
2023-02-20	22.150	22.800	22.000	22.690	22.250	15,413,035
2023-02-17	23.710	23.890	22.220	22.350	21.916	34,490,259
2023-02-16	24.150	24.940	23.610	24.000	23.534	36,136,234
2023-02-15	23.800	24.500	23.760	24.320	23.848	22,001,660
2023-02-14	24.500	24.550	23.800	23.880	23.416	24,817,014
2023-02-13	24.200	24.950	24.170	24.450	23.975	22,707,326
2023-02-10	24.700	25.080	24.210	24.370	23.897	24,330,943
2023-02-09	24.100	24.950	23.750	24.890	24.407	32,674,350
2023-02-08	23.990	24.490	23.660	24.190	23.720	25,815,874
2023-02-07	24.450	24.470	23.840	24.110	23.642	27,745,454
2023-02-06	24.950	25.260	24.340	24.600	24.122	40,950,219
2023-02-03	25.450	26.600	25.230	25.500	25.005	55,591,972

← NewerPage 15 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.