Yunnan Nantian Electronics Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.650	18.740	18.130	18.210	18.164	10,485,171
2026-01-15	18.880	18.980	18.500	18.630	18.583	11,984,342
2026-01-14	18.580	19.420	18.580	19.010	18.962	23,326,331
2026-01-13	19.200	19.200	18.510	18.580	18.533	17,130,218
2026-01-12	18.830	19.280	18.700	19.240	19.191	25,102,361
2026-01-09	18.450	18.990	18.450	18.660	18.613	16,533,703
2026-01-08	18.030	18.800	18.010	18.650	18.603	17,585,703
2026-01-07	18.760	18.800	18.110	18.210	18.164	17,066,713
2026-01-06	17.900	19.170	17.900	18.710	18.663	22,595,374
2026-01-05	18.040	18.120	17.810	17.980	17.934	8,350,753
2025-12-31	17.720	18.150	17.620	17.950	17.905	9,365,177
2025-12-30	17.860	18.250	17.800	17.840	17.795	12,220,676
2025-12-29	17.450	18.250	17.440	18.000	17.954	13,410,366
2025-12-26	17.420	17.690	17.340	17.500	17.456	7,448,082
2025-12-25	17.240	18.080	17.180	17.560	17.516	14,138,658
2025-12-24	16.780	16.880	16.710	16.860	16.817	2,396,790
2025-12-23	17.070	17.100	16.710	16.760	16.718	3,926,940
2025-12-22	17.120	17.240	17.030	17.070	17.027	3,654,142
2025-12-19	16.910	17.130	16.900	17.080	17.037	3,368,513
2025-12-18	16.980	17.290	16.930	17.040	16.997	4,736,584
2025-12-17	16.980	16.980	16.570	16.880	16.837	4,342,731
2025-12-16	16.910	17.120	16.700	17.000	16.957	3,788,242
2025-12-15	16.800	17.250	16.660	16.930	16.887	3,973,842
2025-12-12	16.820	17.010	16.730	16.800	16.757	2,981,602
2025-12-11	17.090	17.130	16.750	16.800	16.757	3,464,413
2025-12-10	17.170	17.170	16.870	17.000	16.957	4,477,904
2025-12-09	17.400	17.470	17.130	17.150	17.107	4,052,915
2025-12-08	17.470	17.560	17.440	17.470	17.426	2,650,240
2025-12-05	17.170	17.480	17.080	17.430	17.386	3,083,910
2025-12-04	17.350	17.450	17.130	17.140	17.097	2,963,000
2025-12-03	17.800	17.840	17.310	17.390	17.346	3,925,356
2025-12-02	17.790	17.980	17.720	17.760	17.715	3,795,459
2025-12-01	17.660	18.070	17.620	17.790	17.745	3,777,772
2025-11-28	17.350	17.730	17.350	17.600	17.555	2,701,077
2025-11-27	17.510	17.630	17.390	17.430	17.386	2,864,577
2025-11-26	17.790	18.050	17.530	17.560	17.516	4,794,844
2025-11-25	17.680	18.000	17.570	17.840	17.795	5,238,721
2025-11-24	17.300	17.750	17.040	17.630	17.585	5,642,422
2025-11-21	17.600	17.790	17.110	17.110	17.067	5,692,248
2025-11-20	17.980	18.150	17.710	17.810	17.765	4,642,603
2025-11-19	18.030	18.220	17.880	18.050	18.004	4,842,826
2025-11-18	17.900	18.340	17.800	18.120	18.074	5,839,230
2025-11-17	17.790	17.990	17.710	17.940	17.895	3,795,001
2025-11-14	17.810	17.950	17.770	17.770	17.725	2,808,547
2025-11-13	17.870	17.960	17.770	17.910	17.865	3,771,353
2025-11-12	17.940	18.000	17.770	17.890	17.845	3,681,937
2025-11-11	18.170	18.190	17.960	17.960	17.915	4,057,840
2025-11-10	18.140	18.210	18.070	18.140	18.094	2,986,840
2025-11-07	18.260	18.260	18.100	18.100	18.054	4,669,040
2025-11-06	18.380	18.390	18.180	18.270	18.224	4,589,220
2025-11-05	18.340	18.430	18.250	18.380	18.333	4,804,339
2025-11-04	18.350	18.460	18.260	18.440	18.393	4,891,049
2025-11-03	18.460	18.560	18.270	18.410	18.363	5,800,308
2025-10-31	18.100	18.480	18.100	18.340	18.294	6,955,002
2025-10-30	18.350	18.490	18.130	18.160	18.114	7,080,669
2025-10-29	18.280	18.430	18.180	18.340	18.294	6,346,268
2025-10-28	18.140	18.810	18.020	18.360	18.313	10,250,928
2025-10-27	18.050	18.180	18.000	18.150	18.104	5,179,161
2025-10-24	18.070	18.180	17.940	18.030	17.984	5,541,218
2025-10-23	17.780	17.930	17.600	17.910	17.865	5,343,694

← NewerPage 4 of 5 · 243 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.