Yunnan Nantian Electronics Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.750	14.980	13.740	14.940	14.940	34,815,547
2026-07-17	13.230	14.580	13.190	14.150	14.150	27,920,535
2026-07-16	13.310	13.690	13.140	13.380	13.380	11,693,684
2026-07-15	13.710	13.730	12.810	13.540	13.540	13,703,596
2026-07-14	13.320	13.930	13.280	13.900	13.900	18,795,754
2026-07-13	13.180	13.650	13.110	13.450	13.450	15,383,500
2026-07-10	13.190	13.480	13.030	13.300	13.300	18,656,920
2026-07-09	12.850	13.990	12.470	13.560	13.560	27,359,191
2026-07-08	11.560	12.720	11.470	12.720	12.720	10,578,367
2026-07-07	11.840	11.870	11.460	11.560	11.560	3,457,510
2026-07-06	12.000	12.180	11.830	11.830	11.800	4,038,938
2026-07-03	11.990	12.160	11.890	12.040	12.010	2,946,629
2026-07-02	12.150	12.370	11.920	11.940	11.910	4,534,117
2026-07-01	11.860	12.340	11.770	12.200	12.169	5,409,278
2026-06-30	11.810	12.010	11.640	11.890	11.860	3,466,134
2026-06-29	11.710	11.930	11.520	11.820	11.790	3,823,337
2026-06-26	12.300	12.300	11.820	11.820	11.790	5,209,451
2026-06-25	12.510	12.660	12.190	12.340	12.309	4,780,405
2026-06-24	12.980	13.020	12.370	12.570	12.538	5,747,501
2026-06-23	12.700	13.470	12.630	12.980	12.947	8,114,007
2026-06-22	12.500	12.780	12.050	12.770	12.738	7,015,477
2026-06-18	12.450	12.740	12.300	12.570	12.538	4,124,373
2026-06-17	12.570	12.630	12.270	12.540	12.508	5,110,837
2026-06-16	12.630	12.680	12.420	12.640	12.608	3,898,116
2026-06-15	12.640	12.870	12.580	12.690	12.658	4,032,229
2026-06-12	12.460	12.660	12.400	12.580	12.548	4,346,875
2026-06-11	12.680	12.790	12.270	12.390	12.359	4,822,961
2026-06-10	13.200	13.200	12.650	12.820	12.788	4,410,864
2026-06-09	12.770	13.050	12.650	13.000	12.967	3,994,147
2026-06-08	12.850	13.130	12.590	12.780	12.748	4,027,966
2026-06-05	13.140	13.330	12.960	13.110	13.077	4,947,380
2026-06-04	13.080	13.130	12.800	12.850	12.817	3,797,957
2026-06-03	13.290	13.290	13.030	13.100	13.067	4,401,624
2026-06-02	13.780	13.870	13.240	13.330	13.296	5,149,257
2026-06-01	13.090	13.790	13.050	13.780	13.745	6,758,973
2026-05-29	13.780	13.870	13.140	13.140	13.107	4,614,185
2026-05-28	13.260	13.500	13.000	13.410	13.376	4,871,167
2026-05-27	13.870	13.890	13.300	13.300	13.266	4,937,697
2026-05-26	13.970	14.030	13.550	13.740	13.705	5,483,908
2026-05-25	14.200	14.330	13.980	14.040	14.004	4,695,102
2026-05-22	14.030	14.230	13.910	14.100	14.064	4,168,683
2026-05-21	14.460	14.770	14.000	14.030	13.994	5,849,007
2026-05-20	14.900	14.940	14.410	14.460	14.423	5,163,022
2026-05-19	14.800	15.020	14.770	15.000	14.962	4,464,111
2026-05-18	14.620	14.900	14.550	14.800	14.763	3,945,366
2026-05-15	14.710	14.980	14.660	14.730	14.693	4,750,745
2026-05-14	15.350	15.420	14.730	14.740	14.703	7,284,242
2026-05-13	15.010	15.530	14.940	15.280	15.241	9,317,012
2026-05-12	15.260	15.300	15.010	15.060	15.022	5,217,242
2026-05-11	15.420	15.500	15.260	15.340	15.301	7,193,907
2026-05-08	15.390	15.600	15.220	15.470	15.431	8,373,526
2026-05-07	15.070	15.550	14.900	15.230	15.191	8,761,693
2026-05-06	14.500	15.700	14.500	15.170	15.132	10,962,527
2026-04-30	14.510	14.680	14.430	14.490	14.453	4,273,760
2026-04-29	14.280	14.490	14.230	14.420	14.383	3,669,934
2026-04-28	14.410	14.550	14.250	14.300	14.264	6,180,612
2026-04-27	14.910	15.100	14.320	14.520	14.483	11,101,476
2026-04-24	15.200	15.290	14.920	15.190	15.152	3,475,297
2026-04-23	15.360	15.480	15.130	15.200	15.162	4,235,446
2026-04-22	15.270	15.380	15.170	15.380	15.341	4,253,559

← NewerPage 2 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.