Yunnan Nantian Electronics Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	25.450	26.600	25.230	25.500	25.005	55,591,972
2023-02-02	25.700	25.940	25.190	25.430	24.936	41,715,747
2023-02-01	24.530	25.960	24.370	25.920	25.417	54,850,352
2023-01-31	24.980	25.170	24.500	24.570	24.093	34,819,616
2023-01-30	24.990	25.640	24.400	25.310	24.819	51,090,387
2023-01-20	24.240	25.150	24.180	24.480	24.005	46,888,404
2023-01-19	23.100	25.480	23.070	24.770	24.289	61,367,772
2023-01-18	23.210	24.000	22.800	23.500	23.044	33,871,818
2023-01-17	24.070	24.460	23.220	23.330	22.877	39,761,967
2023-01-16	23.500	24.560	23.490	24.070	23.603	49,320,221
2023-01-13	23.280	23.660	23.000	23.280	22.828	30,127,143
2023-01-12	23.450	23.980	23.330	23.440	22.985	39,367,061
2023-01-11	23.870	24.410	23.400	23.430	22.975	44,751,038
2023-01-10	23.830	24.260	23.510	24.180	23.711	49,159,431
2023-01-09	24.500	25.370	23.750	23.920	23.456	66,318,646
2023-01-06	25.110	26.200	24.130	24.490	24.015	89,805,934
2023-01-05	26.480	27.500	26.000	26.700	26.182	129,095,787
2023-01-04	25.250	25.250	25.250	25.250	24.760	7,447,115
2023-01-03	20.930	22.950	20.930	22.950	22.504	37,931,575
2022-12-30	20.640	21.290	20.480	20.860	20.455	22,398,014
2022-12-29	20.540	21.450	20.540	20.650	20.249	26,091,338
2022-12-28	21.520	21.590	21.010	21.030	20.622	26,996,849
2022-12-27	21.480	22.510	20.830	21.850	21.426	41,745,719
2022-12-26	21.120	21.550	20.800	21.210	20.798	27,676,996
2022-12-23	20.150	21.630	20.030	21.150	20.739	39,603,961
2022-12-22	20.660	20.990	20.120	20.150	19.759	26,696,429
2022-12-21	21.000	21.470	20.450	20.690	20.288	25,574,283
2022-12-20	22.690	22.890	21.000	21.180	20.769	33,393,615
2022-12-19	21.940	22.830	21.870	22.270	21.838	28,801,422
2022-12-16	22.640	23.000	22.110	22.250	21.818	36,900,647
2022-12-15	22.560	24.590	22.110	23.360	22.907	61,165,731
2022-12-14	21.690	23.530	21.500	22.970	22.524	55,854,046
2022-12-13	22.400	22.410	21.510	21.600	21.181	34,411,696
2022-12-12	22.410	22.670	22.060	22.510	22.073	28,847,682
2022-12-09	22.100	22.400	21.880	22.380	21.946	33,047,450
2022-12-08	24.150	24.320	22.150	22.330	21.897	59,803,762
2022-12-07	24.900	24.950	23.430	23.950	23.485	53,002,694
2022-12-06	24.600	25.460	24.110	25.240	24.750	67,977,994
2022-12-05	23.700	25.080	23.470	24.650	24.171	65,094,130
2022-12-02	23.560	24.600	23.460	23.690	23.230	53,104,131
2022-12-01	23.910	24.550	23.350	24.140	23.671	70,076,955
2022-11-30	26.300	26.350	23.670	24.610	24.132	85,249,482
2022-11-29	24.850	26.400	24.530	26.140	25.633	81,043,746
2022-11-28	25.000	27.550	24.720	25.460	24.966	95,995,104
2022-11-25	25.800	28.160	25.600	27.470	26.937	106,619,945
2022-11-24	24.800	26.600	24.760	25.600	25.103	89,364,031
2022-11-23	23.810	25.500	22.800	24.500	24.024	96,109,166
2022-11-22	23.400	24.580	23.000	23.670	23.210	100,337,633
2022-11-21	20.440	22.900	20.110	22.900	22.455	81,350,768
2022-11-18	21.800	22.070	20.500	20.820	20.416	50,728,693
2022-11-17	21.200	22.350	20.950	22.180	21.749	61,291,654
2022-11-16	21.470	22.170	20.750	21.180	20.769	40,383,869
2022-11-15	21.330	22.000	21.200	21.710	21.289	44,129,322
2022-11-14	21.370	21.810	20.930	21.590	21.171	44,674,153
2022-11-11	22.700	22.850	21.760	21.890	21.465	56,397,769
2022-11-10	21.990	23.130	21.810	22.350	21.916	54,056,837
2022-11-09	24.400	24.550	22.470	22.620	22.181	77,483,004
2022-11-08	24.520	25.670	24.010	24.970	24.485	80,351,656
2022-11-07	24.600	26.210	24.450	24.910	24.426	83,030,425
2022-11-04	24.050	25.950	23.600	24.900	24.417	85,595,843

← NewerPage 16 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.